D and Z Media Acquisition Corp (DNZ) Historical Stock Data

1.37 ↑0.00 (0.00%)

As of January 27, 2023, 1:58pm EST.

Historical Data

In the past 30 trading days, DNZ is up 0.34% a day on average. There have been 20 days where D and Z Media Acquisition Corp closed green and 10 days where DNZ closed red.

Date	Open	Close	Change	Low	High	Volume
2023-06-28	1.39	1.37	↓$0.02 (-1.44%)	1.37	1.39	251.83K
2023-06-27	1.35	1.37	↑$0.02 (1.48%)	1.34	1.38	306.55K
2023-06-26	1.33	1.36	↑$0.03 (2.26%)	1.33	1.36	207.73K
2023-06-23	1.34	1.36	↑$0.02 (1.49%)	1.34	1.37	341.12K
2023-06-22	1.38	1.35	↓$0.03 (-2.17%)	1.35	1.38	98.29K
2023-06-21	1.35	1.39	↑$0.04 (2.96%)	1.35	1.40	252.33K
2023-06-20	1.36	1.36	↑$0.00 (0.00%)	1.35	1.37	232.75K
2023-06-19	1.36	1.36	↑$0.00 (0.00%)	1.35	1.37	282.64K
2023-06-16	1.33	1.38	↑$0.05 (3.76%)	1.33	1.38	740.01K
2023-06-15	1.35	1.34	↓$0.01 (-0.74%)	1.33	1.35	201.97K
2023-06-14	1.33	1.34	↑$0.01 (0.75%)	1.32	1.34	186.89K
2023-06-13	1.32	1.33	↑$0.01 (0.76%)	1.32	1.33	815.81K
2023-06-12	1.33	1.33	↑$0.00 (0.00%)	1.32	1.34	188K
2023-06-09	1.32	1.34	↑$0.02 (1.52%)	1.32	1.35	113.30K
2023-06-08	1.35	1.33	↓$0.02 (-1.48%)	1.29	1.35	483.63K
2023-06-07	1.30	1.36	↑$0.06 (4.62%)	1.30	1.36	112.49K
2023-06-06	1.35	1.31	↓$0.04 (-2.96%)	1.29	1.35	271.38K
2023-06-02	1.35	1.34	↓$0.01 (-0.74%)	1.28	1.35	434.90K
2023-06-01	1.38	1.35	↓$0.03 (-2.17%)	1.35	1.38	152.33K
2023-05-31	1.33	1.36	↑$0.03 (2.26%)	1.33	1.38	0.94M
2023-05-30	1.38	1.36	↓$0.02 (-1.45%)	1.35	1.38	466.95K
2023-05-29	1.37	1.39	↑$0.02 (1.46%)	1.37	1.39	526.33K
2023-05-26	1.33	1.35	↑$0.02 (1.50%)	1.33	1.36	97.03K
2023-05-25	1.32	1.31	↓$0.01 (-0.76%)	1.31	1.32	81.41K
2023-05-24	1.32	1.30	↓$0.02 (-1.52%)	1.30	1.32	274.74K
2023-05-23	1.32	1.32	↑$0.00 (0.00%)	1.30	1.32	62.36K
2023-05-22	1.30	1.31	↑$0.01 (0.77%)	1.29	1.31	252.64K
2023-05-19	1.29	1.29	↑$0.00 (0.00%)	1.28	1.31	377.64K
2023-05-18	1.29	1.29	↑$0.00 (0.00%)	1.28	1.30	299.06K
2023-05-17	1.29	1.29	↑$0.00 (0.00%)	1.29	1.30	121.82K