Denali Capital Acquisition Corp. - Class A Ordinary Shares (NQ: DECA )

4.870 -0.090 (-1.81%)
Streaming Delayed Price Updated: 3:45 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 4.780 5.950 4.780 4.870 24,770 -0.09(-1.81%)
Feb 22, 2024 4.700 5.010 4.700 4.960 5,978 +0.27(+5.76%)
Feb 21, 2024 4.550 4.690 4.510 4.690 4,407 -0.14(-2.81%)
Feb 20, 2024 4.540 4.890 4.500 4.826 3,242 +0.50(+11.45%)
Feb 16, 2024 4.550 4.570 4.330 4.330 2,122 -0.15(-3.35%)
Feb 15, 2024 4.160 5.010 4.160 4.480 3,572 -0.02(-0.44%)
Feb 14, 2024 4.745 4.757 4.050 4.500 4,007 -0.28(-5.86%)
Feb 13, 2024 4.500 4.825 4.500 4.780 647 +0.02(+0.31%)
Feb 12, 2024 4.700 4.850 4.520 4.765 5,112 +0.26(+5.89%)
Feb 09, 2024 4.900 4.904 4.480 4.500 5,867 -0.51(-10.18%)
Feb 08, 2024 5.080 5.080 4.756 5.010 1,422 +0.26(+5.47%)
Feb 07, 2024 4.970 5.000 4.500 4.750 3,282 +0.28(+6.26%)
Feb 06, 2024 4.630 4.680 4.465 4.470 3,397 -0.21(-4.49%)
Feb 05, 2024 4.680 4.700 4.680 4.680 434 -0.01(-0.21%)
Feb 02, 2024 4.690 4.690 4.690 4.690 228 +0.05(+1.08%)
Feb 01, 2024 4.530 4.640 4.500 4.640 4,110 +0.14(+3.11%)
Jan 31, 2024 4.350 4.693 4.230 4.500 2,711 -0.15(-3.23%)
Jan 30, 2024 4.710 5.150 4.550 4.650 5,481 -0.19(-3.93%)
Jan 29, 2024 4.930 5.400 4.840 4.840 11,608 -0.46(-8.68%)
Jan 26, 2024 4.970 5.500 4.320 5.300 13,853 +0.33(+6.64%)
Jan 25, 2024 5.300 5.300 4.970 4.970 1,299 +0.00(+0.03%)
Jan 24, 2024 5.130 5.490 4.650 4.969 11,022 -0.51(-9.33%)
Jan 23, 2024 5.340 5.600 5.070 5.480 14,182 +0.20(+3.79%)
Jan 22, 2024 5.930 5.950 5.000 5.280 7,343 -0.44(-7.69%)
Jan 19, 2024 5.590 5.900 5.500 5.720 3,652 +0.07(+1.24%)
Jan 18, 2024 6.000 6.180 5.500 5.650 28,939 -0.23(-3.91%)
Jan 17, 2024 6.000 6.300 5.690 5.880 30,353 -0.11(-1.83%)
Jan 16, 2024 5.920 6.490 5.500 5.990 13,227 +0.07(+1.18%)
Jan 12, 2024 5.850 6.300 5.560 5.920 11,011 +0.16(+2.78%)
Jan 11, 2024 6.400 6.400 5.430 5.760 18,808 -0.40(-6.49%)
Jan 10, 2024 6.750 6.980 5.910 6.160 107,374 -0.87(-12.38%)
Jan 09, 2024 10.62 10.62 6.850 7.030 98,359 -3.83(-35.27%)
Jan 08, 2024 11.82 11.99 10.48 10.86 8,730 -1.15(-9.58%)
Jan 05, 2024 10.00 14.10 10.00 12.01 17,765 +1.64(+15.81%)
Jan 04, 2024 11.00 11.19 10.37 10.37 97,697 -0.73(-6.58%)
Jan 03, 2024 11.14 11.14 11.06 11.10 2,404 +0.07(+0.63%)
Jan 02, 2024 11.78 11.78 11.00 11.03 14,522 +0.86(+8.46%)
Dec 29, 2023 10.94 11.15 10.00 10.17 51,185 -0.88(-7.96%)
Dec 28, 2023 11.03 11.05 11.03 11.05 200,861 +0.02(+0.18%)
Dec 27, 2023 11.03 11.03 11.03 11.03 1,887 -0.01(-0.12%)
Dec 26, 2023 11.09 11.09 11.04 11.04 2,131 -0.01(-0.06%)
Dec 22, 2023 11.04 11.05 11.04 11.05 26,800 +0.00(+0.00%)
Dec 20, 2023 11.05 45 -0.01(-0.09%)
Dec 19, 2023 11.12 11.12 11.03 11.06 214,459 +0.03(+0.27%)
Dec 18, 2023 11.03 11.14 11.03 11.03 5,338 +0.01(+0.09%)
Dec 15, 2023 11.02 11.06 11.02 11.02 19,512 +0.01(+0.09%)
Dec 14, 2023 11.01 11.01 11.01 11.01 731 +0.00(+0.00%)
Dec 13, 2023 11.01 11.01 11.01 11.01 100 +0.00(+0.00%)
Dec 05, 2023 11.01 6 +0.01(+0.09%)
Dec 04, 2023 11.00 11.00 11.00 11.00 50,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.