Power & Digital Infrastructure Acquisition II Corp (XPDB) Historical Stock Data
19.40 ↑0.00 (0.00%)
As of March 14, 2024, 1:30pm EST.
Historical Data
In the past 30 trading days, XPDB is up 4.12% a day on average. There have been 20 days where Power & Digital Infrastructure Acquisition II Corp closed green and 10 days where XPDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 19.16 | 19.40 | ↑$0.24 (1.25%) | 16.20 | 19.59 | 12.68K |
| 2024-03-13 | 20.93 | 18.38 | ↓$2.55 (-12.18%) | 17.50 | 20.93 | 17.77K |
| 2024-03-12 | 27.92 | 21.00 | ↓$6.92 (-24.79%) | 19.25 | 27.92 | 93.26K |
| 2024-03-11 | 11.48 | 29.27 | ↑$17.79 (154.97%) | 11.00 | 49.11 | 780.43K |
| 2024-03-08 | 10.25 | 10.40 | ↑$0.15 (1.46%) | 9.90 | 10.52 | 13.19K |
| 2024-03-07 | 9.75 | 10.30 | ↑$0.55 (5.64%) | 9.75 | 10.88 | 16.35K |
| 2024-03-06 | 10.83 | 10.73 | ↓$0.10 (-0.92%) | 9.80 | 10.83 | 12.88K |
| 2024-03-05 | 10.58 | 10.43 | ↓$0.15 (-1.42%) | 9.02 | 10.81 | 9.41K |
| 2024-03-04 | 10.81 | 10.78 | ↓$0.03 (-0.28%) | 10.77 | 10.81 | 16.80K |
| 2024-03-01 | 10.82 | 10.77 | ↓$0.05 (-0.46%) | 10.76 | 10.83 | 230.55K |
| 2024-02-29 | 10.83 | 10.83 | ↑$0.00 (0.00%) | 10.83 | 10.83 | 708.62K |
| 2024-02-28 | 10.83 | 10.83 | ↓$0.01 (-0.05%) | 10.83 | 10.83 | 155.10K |
| 2024-02-27 | 10.82 | 10.83 | ↑$0.01 (0.09%) | 10.82 | 10.83 | 158.92K |
| 2024-02-26 | 10.81 | 10.82 | ↑$0.01 (0.09%) | 10.81 | 10.82 | 265.73K |
| 2024-02-23 | 10.81 | 10.82 | ↑$0.01 (0.09%) | 10.81 | 10.82 | 188.14K |
| 2024-02-22 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 10.82 | 33 |
| 2024-02-21 | 10.80 | 10.82 | ↑$0.02 (0.19%) | 10.80 | 10.82 | 147.83K |
| 2024-02-20 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 10.82 | 151 |
| 2024-02-16 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 10.82 | 151.53K |
| 2024-02-15 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 10.82 | 397 |
| 2024-02-14 | 10.83 | 10.83 | ↑$0.00 (0.00%) | 10.83 | 10.83 | 10.08K |
| 2024-02-13 | 10.83 | 10.83 | ↑$0.00 (0.00%) | 10.83 | 10.83 | 55.29K |
| 2024-02-12 | 10.84 | 10.83 | ↓$0.01 (-0.09%) | 10.78 | 10.84 | 2.46K |
| 2024-02-09 | 10.81 | 10.81 | ↑$0.00 (0.00%) | 10.81 | 10.81 | 146 |
| 2024-02-08 | 10.87 | 10.84 | ↓$0.03 (-0.28%) | 10.78 | 10.87 | 805 |
| 2024-02-07 | 10.88 | 10.88 | ↑$0.00 (0.00%) | 10.88 | 10.88 | 177 |
| 2024-02-06 | 10.85 | 10.84 | ↓$0.01 (-0.09%) | 10.84 | 10.85 | 739 |
| 2024-02-05 | 10.81 | 10.81 | ↑$0.00 (0.00%) | 10.81 | 10.81 | 150.11K |
| 2024-02-02 | 10.81 | 10.81 | ↑$0.00 (0.00%) | 10.81 | 10.81 | 150.03K |
| 2024-02-01 | 10.87 | 10.90 | ↑$0.03 (0.28%) | 10.87 | 10.90 | 222 |
Create an account or log in to view more rows.
$XPDB Keep up the pressure.
$XPDB has just been halted from trading due to volatility.
$XPDB has just been halted from trading due to volatility.
$XPDB has just been halted from trading due to volatility.
$XPDB has just been halted from trading due to volatility.
$XPDB has just been halted from trading due to volatility.
$XPDB has just been halted from trading due to volatility.
$XPDB has just been halted from trading due to volatility.
$XPDB has just been halted from trading due to volatility.
$XPDB has just been halted from trading due to volatility.