Decarbonization Plus Acquisition Corporation IV (DCRD) Historical Stock Data
9.45 ↑0.00 (0.00%)
As of February 24, 2023, 3:38pm EST.
Historical Data
In the past 30 trading days, DCRD is up 0.89% a day on average. There have been 12 days where Decarbonization Plus Acquisition Corporation IV closed green and 18 days where DCRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 9.72 | 9.45 | ↓$0.27 (-2.78%) | 8.39 | 10.11 | 157.90K |
| 2023-03-02 | 11.44 | 10.21 | ↓$1.23 (-10.72%) | 9.76 | 12.18 | 132.31K |
| 2023-02-24 | 10.25 | 14.15 | ↑$3.90 (38.05%) | 10.25 | 17.36 | 152.36K |
| 2023-02-23 | 9.39 | 10.07 | ↑$0.68 (7.24%) | 9.00 | 10.31 | 27.78K |
| 2023-02-22 | 9.50 | 9.15 | ↓$0.35 (-3.68%) | 9.15 | 9.81 | 22.58K |
| 2023-02-21 | 9.52 | 9.33 | ↓$0.20 (-2.05%) | 8.98 | 9.52 | 12K |
| 2023-02-17 | 9.73 | 9.53 | ↓$0.20 (-2.06%) | 9.53 | 9.73 | 1.15K |
| 2023-02-16 | 9.81 | 9.66 | ↓$0.15 (-1.53%) | 9.61 | 10.35 | 43.15K |
| 2023-02-15 | 9.74 | 9.91 | ↑$0.17 (1.75%) | 9.63 | 10.65 | 34.41K |
| 2023-02-14 | 9.51 | 9.54 | ↑$0.03 (0.32%) | 9.51 | 9.81 | 4.65K |
| 2023-02-10 | 9.57 | 9.54 | ↓$0.03 (-0.30%) | 9.50 | 9.75 | 6.17K |
| 2023-02-09 | 9.88 | 9.64 | ↓$0.24 (-2.43%) | 9.64 | 9.88 | 606 |
| 2023-02-08 | 9.54 | 9.64 | ↑$0.10 (1.05%) | 9.54 | 9.81 | 2.23K |
| 2023-02-07 | 10.16 | 9.58 | ↓$0.58 (-5.71%) | 9.40 | 10.37 | 24.34K |
| 2023-02-06 | 10.40 | 10.30 | ↓$0.10 (-0.96%) | 10.27 | 11.04 | 15.33K |
| 2023-02-03 | 10.28 | 10.23 | ↓$0.05 (-0.47%) | 10.12 | 10.50 | 357.97K |
| 2023-02-02 | 10.30 | 10.26 | ↓$0.04 (-0.39%) | 10.20 | 10.30 | 1.79K |
| 2023-02-01 | 10.23 | 10.30 | ↑$0.07 (0.68%) | 10.21 | 10.30 | 2.23K |
| 2023-01-31 | 10.50 | 10.21 | ↓$0.29 (-2.76%) | 10.21 | 10.50 | 32.28K |
| 2023-01-30 | 10.15 | 10.22 | ↑$0.07 (0.69%) | 10.15 | 10.88 | 54.73K |
| 2023-01-27 | 10.94 | 10.48 | ↓$0.46 (-4.20%) | 10.26 | 11.53 | 25.94K |
| 2023-01-26 | 11.30 | 11.01 | ↓$0.29 (-2.57%) | 10.31 | 11.90 | 72.66K |
| 2023-01-25 | 10.39 | 11.70 | ↑$1.31 (12.61%) | 10.39 | 12.06 | 25.06K |
| 2023-01-24 | 10.24 | 10.40 | ↑$0.16 (1.56%) | 10.14 | 10.62 | 54.60K |
| 2023-01-23 | 10.80 | 10.42 | ↓$0.38 (-3.52%) | 10.37 | 11.07 | 2.80K |
| 2023-01-20 | 10.60 | 10.75 | ↑$0.15 (1.46%) | 10.20 | 10.85 | 13.10K |
| 2023-01-19 | 9.90 | 10.40 | ↑$0.50 (5.05%) | 9.77 | 10.68 | 30.02K |
| 2023-01-18 | 9.92 | 10.25 | ↑$0.33 (3.33%) | 9.60 | 11.08 | 157.98K |
| 2023-01-17 | 10.22 | 10.13 | ↓$0.09 (-0.88%) | 9.57 | 10.25 | 327.72K |
| 2023-01-13 | 10.26 | 10.25 | ↓$0.01 (-0.10%) | 10.24 | 10.26 | 585.60K |
Create an account or log in to view more rows.
$DCRD See ya Monday
$DCRD The squeeze is coming
$DCRD let’s buy NOW!!!
$DCRD Buy it up so it crashes harder in the next two trading days
$DCRD take what we can get
$DCRD Hold on to your Butts.
$DCRD the greatest stock of all time
will not bow to the shorts
oh yeah
$DCRD shaking weak hands that’s all
$DCRD To the moon!!
$DCRD we had no volume for days before the last big rip