| 名前 | Decarbonization Plus Acquisition Corporation Unit |
| ティッカー | DCRBU |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 18.2 | 17.7 | 17.76 | 17.76 | 92700.0 | 17.76 |
| 2021-02-12 | 17.99 | 17.25 | 17.42 | 17.58 | 84900.0 | 17.58 |
| 2021-02-11 | 18.9 | 17.07 | 18.66 | 17.25 | 202400.0 | 17.25 |
| 2021-02-10 | 19.0 | 17.37 | 18.63 | 18.02 | 739200.0 | 18.02 |
| 2021-02-09 | 21.0 | 18.32 | 20.71 | 18.32 | 887200.0 | 18.32 |
| 2021-02-08 | 22.81 | 19.8 | 20.5 | 20.29 | 343200.0 | 20.29 |
| 2021-02-05 | 19.62 | 18.1 | 18.26 | 18.41 | 411100.0 | 18.41 |
| 2021-02-04 | 16.0 | 15.0 | 15.5 | 15.14 | 379600.0 | 15.14 |
| 2021-02-03 | 15.83 | 14.96 | 15.28 | 15.15 | 207300.0 | 15.15 |
| 2021-02-02 | 15.3 | 14.46 | 14.59 | 14.79 | 37000.0 | 14.79 |
| 2021-02-01 | 14.99 | 14.05 | 14.99 | 14.46 | 13000.0 | 14.46 |
| 2021-01-29 | 14.05 | 13.56 | 13.64 | 13.71 | 31300.0 | 13.71 |
| 2021-01-28 | 14.22 | 13.19 | 13.91 | 13.43 | 119900.0 | 13.43 |
| 2021-01-27 | 15.0 | 13.57 | 15.0 | 13.57 | 76400.0 | 13.57 |
| 2021-01-26 | 15.92 | 15.43 | 15.92 | 15.47 | 13500.0 | 15.47 |
| 2021-01-25 | 17.88 | 15.11 | 15.88 | 15.54 | 62200.0 | 15.54 |
| 2021-01-22 | 15.81 | 13.68 | 13.68 | 15.2 | 84700.0 | 15.2 |
| 2021-01-21 | 13.75 | 13.49 | 13.49 | 13.52 | 36000.0 | 13.52 |
| 2021-01-20 | 14.23 | 13.48 | 14.08 | 13.49 | 19500.0 | 13.49 |
| 2021-01-19 | 14.13 | 12.77 | 13.1 | 13.5 | 91300.0 | 13.5 |
| 2021-01-15 | 14.17 | 12.87 | 13.93 | 13.08 | 31300.0 | 13.08 |
| 2021-01-14 | 14.31 | 12.99 | 13.05 | 13.38 | 177000.0 | 13.38 |
| 2021-01-13 | 13.48 | 12.67 | 13.36 | 13.05 | 459200.0 | 13.05 |
| 2021-01-12 | 13.2 | 11.75 | 11.75 | 12.66 | 86400.0 | 12.66 |
| 2021-01-11 | 11.73 | 11.5 | 11.5 | 11.73 | 108000.0 | 11.73 |
| 2021-01-08 | 11.7 | 11.49 | 11.49 | 11.63 | 68100.0 | 11.63 |
| 2021-01-07 | 11.4 | 11.18 | 11.18 | 11.38 | 6100.0 | 11.38 |
| 2021-01-06 | 11.4 | 11.17 | 11.39 | 11.17 | 52500.0 | 11.17 |
| 2021-01-05 | 11.41 | 11.01 | 11.41 | 11.16 | 126700.0 | 11.16 |
| 2021-01-04 | 11.5 | 11.35 | 11.39 | 11.4 | 61800.0 | 11.4 |
| 2020-12-31 | 11.75 | 11.35 | 11.39 | 11.49 | 64500.0 | 11.49 |
| 2020-12-30 | 11.72 | 11.35 | 11.42 | 11.4 | 76900.0 | 11.4 |
| 2020-12-29 | 11.65 | 11.37 | 11.43 | 11.5 | 43400.0 | 11.5 |
| 2020-12-28 | 12.28 | 11.26 | 11.26 | 11.53 | 231500.0 | 11.53 |
| 2020-12-24 | 11.39 | 11.25 | 11.39 | 11.25 | 296800.0 | 11.25 |
| 2020-12-23 | 11.3 | 11.15 | 11.15 | 11.26 | 71500.0 | 11.26 |
| 2020-12-22 | 11.52 | 11.04 | 11.04 | 11.14 | 830600.0 | 11.14 |
| 2020-12-21 | 11.24 | 10.74 | 10.99 | 11.03 | 386000.0 | 11.03 |
| 2020-12-18 | 10.99 | 10.79 | 10.82 | 10.98 | 49400.0 | 10.98 |
| 2020-12-17 | 11.64 | 10.53 | 10.85 | 10.9 | 200200.0 | 10.9 |
| 2020-12-16 | 10.9 | 10.62 | 10.62 | 10.89 | 119700.0 | 10.89 |
| 2020-12-15 | 10.75 | 10.47 | 10.7 | 10.55 | 102300.0 | 10.55 |
| 2020-12-14 | 10.75 | 10.46 | 10.46 | 10.72 | 83900.0 | 10.72 |
| 2020-12-11 | 10.75 | 10.4 | 10.4 | 10.5 | 374900.0 | 10.5 |
| 2020-12-10 | 10.45 | 10.3 | 10.4 | 10.33 | 136700.0 | 10.33 |
| 2020-12-09 | 10.55 | 10.3 | 10.53 | 10.35 | 197200.0 | 10.35 |
| 2020-12-08 | 10.48 | 10.31 | 10.4 | 10.35 | 71200.0 | 10.35 |
| 2020-12-07 | 10.6 | 10.3 | 10.44 | 10.4 | 315100.0 | 10.4 |
| 2020-12-04 | 10.93 | 10.23 | 10.28 | 10.4 | 171300.0 | 10.4 |
| 2020-12-03 | 10.3 | 10.22 | 10.22 | 10.26 | 31500.0 | 10.26 |
| 2020-12-02 | 10.25 | 10.2 | 10.2 | 10.23 | 23800.0 | 10.23 |
| 2020-12-01 | 10.25 | 10.23 | 10.25 | 10.24 | 16900.0 | 10.24 |
| 2020-11-30 | 10.25 | 10.07 | 10.09 | 10.17 | 39200.0 | 10.17 |
| 2020-11-27 | 10.05 | 9.99 | 10.03 | 10.05 | 41000.0 | 10.05 |
| 2020-11-25 | 10.0 | 9.99 | 10.0 | 9.99 | 2700.0 | 9.99 |
| 2020-11-24 | 10.0 | 9.99 | 10.0 | 10.0 | 8700.0 | 10.0 |
| 2020-11-23 | 10.0 | 9.96 | 9.96 | 9.97 | 15500.0 | 9.97 |
| 2020-11-20 | 10.0 | 10.0 | 10.0 | 10.0 | 2400.0 | 10.0 |
| 2020-11-19 | 9.99 | 9.99 | 9.99 | 9.99 | 5200.0 | 9.99 |
| 2020-11-18 | 10.0 | 9.95 | 10.0 | 10.0 | 9300.0 | 10.0 |
| 2020-11-17 | 9.9 | 9.9 | 9.9 | 9.9 | 1500.0 | 9.9 |
| 2020-11-16 | 10.0 | 9.93 | 9.93 | 10.0 | 20700.0 | 10.0 |
| 2020-11-13 | 9.95 | 9.91 | 9.95 | 9.91 | 1000.0 | 9.91 |
| 2020-11-12 | 9.94 | 9.91 | 9.94 | 9.94 | 15700.0 | 9.94 |
| 2020-11-11 | 9.94 | 9.91 | 9.92 | 9.91 | 4600.0 | 9.91 |
| 2020-11-10 | 9.96 | 9.91 | 9.94 | 9.92 | 9700.0 | 9.92 |
| 2020-11-09 | 10.0 | 10.0 | 10.0 | 10.0 | 500.0 | 10.0 |
| 2020-11-06 | 9.98 | 9.95 | 9.95 | 9.98 | 45100.0 | 9.98 |
| 2020-11-05 | 9.97 | 9.93 | 9.93 | 9.97 | 5100.0 | 9.97 |
| 2020-11-04 | 9.95 | 9.92 | 9.94 | 9.95 | 28600.0 | 9.95 |
| 2020-11-03 | 9.95 | 9.92 | 9.92 | 9.94 | 49300.0 | 9.94 |
| 2020-11-02 | 9.94 | 9.92 | 9.93 | 9.94 | 64200.0 | 9.94 |
| 2020-10-30 | 9.93 | 9.91 | 9.92 | 9.93 | 32700.0 | 9.93 |
| 2020-10-29 | 9.93 | 9.92 | 9.92 | 9.93 | 16600.0 | 9.93 |
| 2020-10-28 | 9.93 | 9.89 | 9.9 | 9.93 | 49000.0 | 9.93 |
| 2020-10-27 | 9.94 | 9.91 | 9.93 | 9.91 | 19100.0 | 9.91 |
| 2020-10-26 | 9.94 | 9.9 | 9.94 | 9.91 | 43700.0 | 9.91 |
| 2020-10-23 | 9.93 | 9.9 | 9.91 | 9.92 | 65900.0 | 9.92 |
| 2020-10-22 | 9.92 | 9.89 | 9.89 | 9.91 | 96100.0 | 9.91 |
| 2020-10-21 | 9.93 | 9.87 | 9.87 | 9.9 | 326700.0 | 9.9 |
| 2020-10-20 | 9.95 | 9.87 | 9.89 | 9.88 | 5018400.0 | 9.88 |