Decarbonization Plus Acquisition Corporation (DCRB) Historical Stock Data

10.33 ↑0.00 (0.00%)

As of July 16, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, DCRB is down -1.25% a day on average. There have been 6 days where Decarbonization Plus Acquisition Corporation closed green and 24 days where DCRB closed red.

Date	Open	Close	Change	Low	High	Volume
2021-07-19	9.70	8.26	↓$1.44 (-14.85%)	8.10	9.99	1.24M
2021-07-16	10.15	10.33	↑$0.18 (1.77%)	10.08	10.38	400.21K
2021-07-15	10.27	10.00	↓$0.27 (-2.63%)	9.99	10.28	330.91K
2021-07-14	10.30	10.23	↓$0.07 (-0.68%)	10.08	10.56	446.32K
2021-07-13	10.07	10.15	↑$0.08 (0.79%)	9.97	10.17	449.06K
2021-07-12	10.09	10.00	↓$0.09 (-0.89%)	9.96	10.10	196.24K
2021-07-09	10.17	10.00	↓$0.17 (-1.67%)	9.98	10.20	564.40K
2021-07-08	10.27	10.10	↓$0.17 (-1.66%)	10.08	10.27	386.43K
2021-07-07	10.62	10.34	↓$0.28 (-2.64%)	10.28	10.88	535.84K
2021-07-06	10.34	10.49	↑$0.15 (1.45%)	10.33	10.73	482.93K
2021-07-02	10.42	10.25	↓$0.17 (-1.63%)	10.24	10.42	125.20K
2021-07-01	10.40	10.31	↓$0.09 (-0.87%)	10.30	10.44	156.91K
2021-06-30	10.35	10.31	↓$0.04 (-0.39%)	10.22	10.44	300.55K
2021-06-29	10.55	10.34	↓$0.21 (-1.99%)	10.30	10.55	183.37K
2021-06-28	10.54	10.48	↓$0.06 (-0.57%)	10.38	10.54	241.42K
2021-06-25	10.43	10.42	↓$0.01 (-0.10%)	10.33	10.46	132.25K
2021-06-24	10.38	10.34	↓$0.04 (-0.39%)	10.28	10.55	237.84K
2021-06-23	10.20	10.23	↑$0.03 (0.29%)	10.14	10.40	301.65K
2021-06-22	10.22	10.20	↓$0.02 (-0.20%)	10.06	10.31	165.95K
2021-06-21	10.47	10.18	↓$0.29 (-2.77%)	10.12	10.47	439.57K
2021-06-18	10.53	10.46	↓$0.07 (-0.66%)	10.42	10.54	200.40K
2021-06-17	10.59	10.55	↓$0.04 (-0.38%)	10.40	10.66	243.20K
2021-06-16	10.56	10.53	↓$0.03 (-0.28%)	10.42	10.65	169.70K
2021-06-15	10.80	10.50	↓$0.30 (-2.78%)	10.41	10.80	289.30K
2021-06-14	10.85	10.71	↓$0.14 (-1.29%)	10.65	10.88	415.10K
2021-06-11	10.82	10.83	↑$0.01 (0.09%)	10.75	10.88	181.50K
2021-06-10	10.80	10.76	↓$0.04 (-0.37%)	10.65	10.84	399.90K
2021-06-09	10.70	10.74	↑$0.04 (0.37%)	10.63	10.89	854.70K
2021-06-08	10.81	10.69	↓$0.12 (-1.11%)	10.52	10.94	773.90K
2021-06-07	10.84	10.69	↓$0.15 (-1.36%)	10.67	10.87	1.29M