Singapore markets closed
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Decarbonization Plus Acquisition Corporation II (DCRN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.99-0.01 (-0.10%)
At close: 04:00PM EST
10.00 +0.01 (+0.10%)
After hours: 07:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20219.9910.019.949.999.99974,500
03 Dec 202110.0210.049.9410.0010.00789,100
02 Dec 202110.0210.109.9810.0310.03550,900
01 Dec 202110.1110.1110.0010.0210.02645,600
30 Nov 202110.1710.2210.0510.0810.081,032,700
29 Nov 202110.1810.2510.1210.1810.18596,600
26 Nov 202110.1810.2010.1410.1910.19381,900
24 Nov 202110.2510.2910.2010.2310.23364,000
23 Nov 202110.2210.2810.2010.2510.25841,900
22 Nov 202110.3110.3710.1610.2410.24816,400
19 Nov 202110.2010.3310.1510.3010.301,086,800
18 Nov 202110.2910.3010.1110.2110.211,417,500
17 Nov 202110.3510.3810.1910.2510.251,017,600
16 Nov 202110.4210.4310.2210.3110.312,023,000
15 Nov 202110.2410.4310.2010.3210.324,212,500
12 Nov 202110.1010.2310.0410.1510.152,603,800
11 Nov 202110.0310.0710.0210.0510.05934,000
10 Nov 202110.1010.109.9910.0110.011,330,700
09 Nov 202110.1910.1910.0610.1010.101,454,700
08 Nov 202110.1610.2110.0310.1410.144,755,800
05 Nov 202110.0010.039.989.999.99169,800
04 Nov 202110.0110.019.989.999.99276,900
03 Nov 202110.0110.029.9910.0010.001,480,100
02 Nov 202110.0510.059.989.989.98402,800
01 Nov 202110.1010.109.9810.0110.012,124,700
29 Oct 20219.9810.009.969.999.99707,700
28 Oct 20219.9910.019.959.979.971,221,400
27 Oct 20219.9810.009.959.959.95323,600
26 Oct 20219.939.999.939.989.981,248,300
25 Oct 20219.949.949.929.939.9379,700
22 Oct 20219.939.949.929.949.94281,600
21 Oct 20219.939.939.909.919.91170,900
20 Oct 20219.919.939.909.939.93188,500
19 Oct 20219.929.939.909.919.9137,400
18 Oct 20219.919.929.909.909.9041,200
15 Oct 20219.929.929.919.929.9210,900
14 Oct 20219.909.929.889.919.91347,300
13 Oct 20219.909.929.899.909.9072,500
12 Oct 20219.909.929.879.889.8895,100
11 Oct 20219.899.919.899.919.9122,800
08 Oct 20219.929.929.909.919.9114,400
07 Oct 20219.899.909.899.909.9039,800
06 Oct 20219.889.909.889.909.9037,100
05 Oct 20219.909.909.869.889.88348,600
04 Oct 20219.929.939.879.899.8977,600
01 Oct 20219.929.939.889.929.9264,500
30 Sep 20219.919.919.879.879.8750,200
29 Sep 20219.909.909.879.899.89133,500
28 Sep 20219.909.919.879.909.90347,700
27 Sep 20219.909.919.889.889.8837,900
24 Sep 20219.919.919.879.909.9020,100
23 Sep 20219.909.909.879.879.8745,000
22 Sep 20219.909.909.869.879.8788,400
21 Sep 20219.889.909.879.879.8764,300
20 Sep 20219.849.909.849.889.8838,900
17 Sep 20219.909.909.889.899.89128,200
16 Sep 20219.889.929.889.899.8966,700
15 Sep 20219.909.919.889.899.8927,900
14 Sep 20219.889.919.889.899.8949,500
13 Sep 20219.909.929.889.909.90206,200
10 Sep 20219.939.939.889.909.9033,800
09 Sep 20219.899.909.889.909.9023,600
08 Sep 20219.899.909.889.899.8928,400
07 Sep 20219.869.939.869.889.88432,800
03 Sep 20219.859.929.859.879.87104,300
02 Sep 20219.889.889.859.859.8572,600
01 Sep 20219.879.879.859.869.86111,000
31 Aug 20219.879.879.859.869.86123,900
30 Aug 20219.869.889.849.859.8560,100
27 Aug 20219.879.879.829.859.8565,400
26 Aug 20219.829.869.829.869.8650,100
25 Aug 20219.849.879.829.849.84389,400
24 Aug 20219.889.889.829.849.84249,500
23 Aug 20219.889.889.859.879.8729,100
20 Aug 20219.889.889.849.869.8623,700
19 Aug 20219.889.889.859.869.86185,100
18 Aug 20219.869.909.859.889.88674,800
17 Aug 20219.859.879.859.869.86162,000
16 Aug 20219.899.909.859.889.8855,000
13 Aug 20219.879.889.859.889.88319,300
12 Aug 20219.889.909.849.879.87123,400
11 Aug 20219.879.909.859.899.8953,200
10 Aug 20219.889.899.839.859.8569,900
09 Aug 20219.939.939.849.869.8686,400
06 Aug 20219.909.919.909.919.9110,000
05 Aug 20219.909.929.879.879.8798,600
04 Aug 20219.919.959.859.859.85612,000
03 Aug 20219.889.959.879.939.93489,000
02 Aug 20219.909.909.859.859.8550,300
30 Jul 20219.859.889.859.869.8663,700
29 Jul 20219.909.909.869.889.8847,200
28 Jul 20219.889.899.869.869.86148,000
27 Jul 20219.889.899.869.869.8682,900
26 Jul 20219.859.879.859.869.8624,600
23 Jul 20219.869.879.869.869.8660,300
22 Jul 20219.879.879.869.869.8610,800
21 Jul 20219.859.879.859.879.87170,300
20 Jul 20219.859.889.859.869.8672,300
19 Jul 20219.859.889.859.869.8673,400
16 Jul 20219.889.889.869.869.86121,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...