名前 | Decarbonization Plus Acquisition Corporation Class A Common Stock |
ティッカー | DCRB |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.99 | 15.5 | 15.65 | 15.75 | 1611700.0 | 15.75 |
2021-02-12 | 15.77 | 15.08 | 15.2 | 15.58 | 2023500.0 | 15.58 |
2021-02-11 | 16.5 | 14.85 | 16.14 | 15.09 | 2322500.0 | 15.09 |
2021-02-10 | 16.6 | 15.13 | 16.28 | 15.72 | 4372600.0 | 15.72 |
2021-02-09 | 17.25 | 16.04 | 16.99 | 16.04 | 9701100.0 | 16.04 |
2021-02-08 | 19.95 | 17.18 | 18.04 | 17.76 | 3547800.0 | 17.76 |
2021-02-05 | 17.3 | 16.02 | 16.35 | 16.5 | 5290400.0 | 16.5 |
2021-02-04 | 14.96 | 13.64 | 14.3 | 13.74 | 427500.0 | 13.74 |
2021-02-03 | 15.0 | 13.58 | 13.58 | 14.0 | 648500.0 | 14.0 |
2021-02-02 | 13.7 | 13.15 | 13.15 | 13.58 | 496100.0 | 13.58 |
2021-02-01 | 13.27 | 12.68 | 12.75 | 13.1 | 602000.0 | 13.1 |
2021-01-29 | 12.97 | 12.4 | 12.58 | 12.6 | 284700.0 | 12.6 |
2021-01-28 | 13.03 | 12.3 | 12.82 | 12.59 | 440300.0 | 12.59 |
2021-01-27 | 13.8 | 12.51 | 13.38 | 12.83 | 800300.0 | 12.83 |
2021-01-26 | 14.27 | 13.63 | 14.0 | 13.92 | 247100.0 | 13.92 |
2021-01-25 | 14.54 | 13.45 | 13.8 | 13.88 | 463000.0 | 13.88 |
2021-01-22 | 13.77 | 12.44 | 12.5 | 13.68 | 655300.0 | 13.68 |
2021-01-21 | 12.5 | 12.15 | 12.3 | 12.35 | 560800.0 | 12.35 |
2021-01-20 | 12.5 | 12.1 | 12.5 | 12.26 | 288700.0 | 12.26 |
2021-01-19 | 12.48 | 11.75 | 12.09 | 12.47 | 423000.0 | 12.47 |
2021-01-15 | 12.44 | 11.86 | 12.33 | 12.0 | 196700.0 | 12.0 |
2021-01-14 | 12.47 | 12.07 | 12.25 | 12.29 | 578200.0 | 12.29 |
2021-01-13 | 12.34 | 11.77 | 11.95 | 12.07 | 1453200.0 | 12.07 |
2021-01-12 | 11.65 | 10.83 | 10.85 | 11.51 | 911600.0 | 11.51 |
2021-01-11 | 11.0 | 10.64 | 10.69 | 10.8 | 747900.0 | 10.8 |
2021-01-08 | 10.74 | 10.51 | 10.74 | 10.7 | 188300.0 | 10.7 |
2021-01-07 | 10.65 | 10.4 | 10.55 | 10.61 | 132100.0 | 10.61 |
2021-01-06 | 10.65 | 10.43 | 10.55 | 10.51 | 15100.0 | 10.51 |
2021-01-05 | 10.75 | 10.47 | 10.75 | 10.49 | 94300.0 | 10.49 |
2021-01-04 | 10.75 | 10.55 | 10.75 | 10.56 | 27900.0 | 10.56 |
2020-12-31 | 10.75 | 10.57 | 10.75 | 10.6 | 58200.0 | 10.6 |
2020-12-30 | 10.99 | 10.6 | 10.89 | 10.65 | 54500.0 | 10.65 |
2020-12-29 | 10.98 | 10.54 | 10.69 | 10.6 | 82900.0 | 10.6 |
2020-12-28 | 10.7 | 10.59 | 10.7 | 10.7 | 207500.0 | 10.7 |
2020-12-24 | 10.9 | 10.48 | 10.89 | 10.6 | 343800.0 | 10.6 |
2020-12-23 | 10.7 | 10.48 | 10.69 | 10.52 | 139600.0 | 10.52 |
2020-12-22 | 10.67 | 10.45 | 10.5 | 10.48 | 117700.0 | 10.48 |
2020-12-21 | 10.62 | 10.2 | 10.44 | 10.41 | 409500.0 | 10.41 |
2020-12-18 | 10.4 | 10.2 | 10.27 | 10.35 | 176200.0 | 10.35 |
2020-12-17 | 10.35 | 10.15 | 10.15 | 10.28 | 110700.0 | 10.28 |
2020-12-16 | 10.49 | 10.01 | 10.25 | 10.29 | 133500.0 | 10.29 |
2020-12-15 | 10.5 | 10.11 | 10.5 | 10.12 | 27500.0 | 10.12 |
2020-12-14 | 10.31 | 10.05 | 10.31 | 10.25 | 73900.0 | 10.25 |