Decarbonization Plus Acquisition Corporation Class A Common Stockのデータ

Decarbonization Plus Acquisition Corporation Class A Common Stockの基本情報

名前 Decarbonization Plus Acquisition Corporation Class A Common Stock
ティッカー DCRB
United States
上場年 2020.0
セクター Finance

Decarbonization Plus Acquisition Corporation Class A Common Stockの過去1年の値動き

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