Dune Acquisition Corp (DUNE) Historical Stock Data
4.05 ↑0.00 (0.00%)
As of December 19, 2023, 9:45am EST.
Historical Data
In the past 30 trading days, DUNE is down -1.33% a day on average. There have been 16 days where Dune Acquisition Corp closed green and 14 days where DUNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 4.10 | 4.05 | ↓$0.05 (-1.22%) | 3.97 | 4.47 | 41.81K |
| 2023-12-20 | 4.49 | 4.60 | ↑$0.11 (2.45%) | 4.30 | 4.74 | 20.64K |
| 2023-12-19 | 4.67 | 4.37 | ↓$0.31 (-6.53%) | 4.03 | 4.67 | 16.01K |
| 2023-12-18 | 4.26 | 4.37 | ↑$0.11 (2.58%) | 3.80 | 4.45 | 25.06K |
| 2023-12-15 | 4.57 | 4.00 | ↓$0.57 (-12.47%) | 4.00 | 4.57 | 9.59K |
| 2023-12-14 | 4.28 | 4.30 | ↑$0.02 (0.49%) | 4.16 | 4.65 | 23.38K |
| 2023-12-13 | 4.28 | 4.15 | ↓$0.13 (-3.04%) | 4.15 | 4.38 | 5.72K |
| 2023-12-12 | 4.15 | 4.34 | ↑$0.19 (4.58%) | 4.15 | 5.01 | 47.39K |
| 2023-12-11 | 4.52 | 4.47 | ↓$0.05 (-1.11%) | 4.21 | 4.66 | 18.61K |
| 2023-12-08 | 4.25 | 4.77 | ↑$0.52 (12.24%) | 4.20 | 6.36 | 359.62K |
| 2023-12-07 | 4.74 | 4.29 | ↓$0.45 (-9.49%) | 4.10 | 4.85 | 46.45K |
| 2023-12-06 | 4.85 | 5.20 | ↑$0.35 (7.22%) | 4.10 | 5.38 | 480.74K |
| 2023-12-05 | 5.80 | 4.89 | ↓$0.91 (-15.69%) | 4.50 | 6.00 | 510.73K |
| 2023-12-04 | 5.80 | 5.53 | ↓$0.27 (-4.65%) | 4.40 | 6.67 | 61.63K |
| 2023-12-01 | 6.97 | 7.41 | ↑$0.44 (6.31%) | 6.80 | 7.64 | 29.35K |
| 2023-11-30 | 6.75 | 6.85 | ↑$0.10 (1.54%) | 6.40 | 6.99 | 12.84K |
| 2023-11-29 | 7.90 | 7.00 | ↓$0.90 (-11.39%) | 6.70 | 7.90 | 48.66K |
| 2023-11-28 | 8.02 | 8.16 | ↑$0.14 (1.69%) | 7.74 | 8.20 | 7.14K |
| 2023-11-27 | 9.31 | 8.14 | ↓$1.17 (-12.61%) | 7.54 | 9.32 | 21.41K |
| 2023-11-24 | 9.90 | 9.51 | ↓$0.39 (-3.94%) | 9.31 | 10.07 | 32.47K |
| 2023-11-22 | 10.29 | 10.45 | ↑$0.16 (1.55%) | 10.25 | 10.66 | 25.93K |
| 2023-11-21 | 10.15 | 10.25 | ↑$0.10 (0.99%) | 10.13 | 10.50 | 67.70K |
| 2023-11-20 | 10.13 | 10.12 | ↓$0.01 (-0.10%) | 10.12 | 10.14 | 28.58K |
| 2023-11-17 | 10.12 | 10.13 | ↑$0.01 (0.10%) | 10.11 | 10.13 | 11.45K |
| 2023-11-16 | 10.15 | 10.14 | ↓$0.01 (-0.10%) | 10.14 | 10.15 | 41.77K |
| 2023-11-15 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 10.13 | 10.15 | 39.31K |
| 2023-11-14 | 10.14 | 10.16 | ↑$0.02 (0.16%) | 10.14 | 10.16 | 456 |
| 2023-11-13 | 10.15 | 10.14 | ↓$0.01 (-0.10%) | 10.14 | 10.16 | 5.20K |
| 2023-11-10 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 10.15 | 10.15 | 4.90K |
| 2023-11-09 | 10.10 | 10.15 | ↑$0.05 (0.50%) | 10.10 | 10.15 | 8.51K |
Create an account or log in to view more rows.
$DUNE gets me every time lol
$DUNE yeeeeeee haw
$DUNE i'm out of slaps for the day
$DUNE why is there no volume? Is that suspicious?
$DUNE has just been halted from trading.
$DUNE has just been halted from trading due to volatility.
$DUNE How can this stock move so little? Damn
$DUNE has just been halted from trading due to volatility.
$DUNE has just been halted from trading due to volatility.
$DUNE has just been halted from trading due to volatility.