DHC Acquisition Corp (DHCA) Historical Stock Data
7.70 ↑0.00 (0.00%)
As of March 14, 2024, 11:22am EST.
Historical Data
In the past 30 trading days, DHCA is down -2.42% a day on average. There have been 19 days where DHC Acquisition Corp closed green and 11 days where DHCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 9.86 | 7.70 | ↓$2.16 (-21.91%) | 6.39 | 9.86 | 54.28K |
| 2024-03-13 | 7.89 | 8.26 | ↑$0.37 (4.69%) | 7.89 | 8.60 | 16K |
| 2024-03-12 | 8.63 | 8.00 | ↓$0.63 (-7.30%) | 7.50 | 12.00 | 181.01K |
| 2024-03-11 | 7.95 | 7.49 | ↓$0.46 (-5.79%) | 6.80 | 7.95 | 47.56K |
| 2024-03-08 | 10.24 | 8.73 | ↓$1.51 (-14.75%) | 6.29 | 10.25 | 334.45K |
| 2024-03-07 | 11.49 | 11.01 | ↓$0.48 (-4.18%) | 8.99 | 11.50 | 18.42K |
| 2024-03-06 | 11.81 | 11.41 | ↓$0.40 (-3.39%) | 11.30 | 12.00 | 7.66K |
| 2024-03-05 | 10.85 | 11.25 | ↑$0.40 (3.69%) | 10.53 | 11.25 | 3.40K |
| 2024-03-04 | 17.00 | 10.86 | ↓$6.14 (-36.12%) | 10.86 | 17.00 | 64.06K |
| 2024-03-01 | 10.85 | 11.85 | ↑$1.00 (9.22%) | 10.71 | 12.66 | 28.20K |
| 2024-02-29 | 10.89 | 11.47 | ↑$0.58 (5.33%) | 10.31 | 12.08 | 22.86K |
| 2024-02-28 | 10.80 | 10.81 | ↑$0.01 (0.09%) | 10.78 | 10.82 | 4.08K |
| 2024-02-27 | 10.77 | 10.78 | ↑$0.01 (0.09%) | 10.77 | 10.78 | 682.69K |
| 2024-02-26 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.75 | 10.75 | 4.78K |
| 2024-02-23 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 10.74 | 0.97K |
| 2024-02-22 | 10.79 | 10.74 | ↓$0.05 (-0.46%) | 10.74 | 10.79 | 1.08K |
| 2024-02-21 | 10.77 | 10.77 | ↑$0.00 (0.00%) | 10.77 | 10.77 | 41 |
| 2024-02-20 | 10.79 | 10.77 | ↓$0.02 (-0.19%) | 10.77 | 10.79 | 864 |
| 2024-02-16 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 10.74 | 4.40K |
| 2024-02-15 | 10.87 | 10.87 | ↑$0.00 (0.00%) | 10.87 | 10.87 | 301 |
| 2024-02-13 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.68 | 10.68 | 116 |
| 2024-02-12 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.68 | 10.68 | 111 |
| 2024-02-05 | 10.67 | 10.67 | ↑$0.00 (0.00%) | 10.67 | 10.67 | 192 |
| 2024-02-02 | 10.72 | 10.67 | ↓$0.05 (-0.47%) | 10.67 | 10.72 | 332 |
| 2024-01-29 | 10.60 | 10.60 | ↑$0.00 (0.00%) | 10.60 | 10.60 | 3 |
| 2024-01-26 | 10.60 | 10.60 | ↑$0.00 (0.00%) | 10.60 | 10.60 | 100 |
| 2024-01-25 | 10.67 | 10.67 | ↑$0.00 (0.00%) | 10.67 | 10.67 | 0.98K |
| 2024-01-24 | 10.60 | 10.60 | ↑$0.00 (0.00%) | 10.60 | 10.60 | 18 |
| 2024-01-23 | 10.71 | 10.60 | ↓$0.11 (-1.03%) | 10.60 | 10.80 | 3.46K |
| 2024-01-22 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 11 |
Create an account or log in to view more rows.
$DHCA only getting stronger
$DHCA Momentum is building...
$DHCA has just been halted from trading due to volatility.
$DHCA has just been halted from trading due to volatility.
$DHCA always with good potential for a long term Hodl
$DHCA has just been halted from trading due to volatility.
$DHCA has just been halted from trading due to volatility.
$DHCA has just been halted from trading due to volatility.
$DHCA last chance to load imo
$DHCA Looks like a solid reversal - retesting support right now
definitely thinking about swinging this