Denali Capital Acquisition Corp. (DECA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 8.21 | 8.21 | 7.50 | 7.80 | 7.80 | 21,656 |
| May 08, 2024 | 8.06 | 8.30 | 7.95 | 8.30 | 8.30 | 30,300 |
| May 07, 2024 | 7.92 | 8.19 | 7.86 | 8.19 | 8.19 | 31,500 |
| May 06, 2024 | 8.13 | 8.13 | 7.79 | 7.85 | 7.85 | 7,600 |
| May 03, 2024 | 8.18 | 8.78 | 7.83 | 7.93 | 7.93 | 32,700 |
| May 02, 2024 | 8.69 | 8.69 | 8.06 | 8.28 | 8.28 | 30,700 |
| May 01, 2024 | 8.79 | 9.09 | 8.34 | 8.44 | 8.44 | 33,700 |
| Apr 30, 2024 | 8.25 | 8.77 | 8.25 | 8.54 | 8.54 | 30,500 |
| Apr 29, 2024 | 8.98 | 9.47 | 8.60 | 8.60 | 8.60 | 36,100 |
| Apr 26, 2024 | 8.68 | 9.44 | 8.64 | 9.20 | 9.20 | 45,800 |
| Apr 25, 2024 | 8.33 | 8.52 | 8.26 | 8.51 | 8.51 | 30,600 |
| Apr 24, 2024 | 8.14 | 8.36 | 7.88 | 8.36 | 8.36 | 30,200 |
| Apr 23, 2024 | 8.24 | 8.41 | 7.93 | 8.29 | 8.29 | 30,400 |
| Apr 22, 2024 | 8.39 | 8.49 | 8.01 | 8.04 | 8.04 | 31,800 |
| Apr 19, 2024 | 8.86 | 9.18 | 8.30 | 8.69 | 8.69 | 44,100 |
| Apr 18, 2024 | 8.41 | 9.28 | 8.17 | 8.93 | 8.93 | 44,000 |
| Apr 17, 2024 | 7.91 | 8.36 | 7.77 | 8.36 | 8.36 | 60,600 |
| Apr 16, 2024 | 8.10 | 8.40 | 7.71 | 7.79 | 7.79 | 60,700 |
| Apr 15, 2024 | 8.60 | 9.43 | 8.04 | 8.05 | 8.05 | 64,900 |
| Apr 12, 2024 | 8.03 | 8.45 | 7.87 | 8.40 | 8.40 | 62,400 |
| Apr 11, 2024 | 8.39 | 8.80 | 7.79 | 7.82 | 7.82 | 63,500 |
| Apr 10, 2024 | 8.59 | 8.92 | 7.91 | 7.91 | 7.91 | 64,700 |
| Apr 09, 2024 | 8.11 | 8.63 | 7.68 | 8.20 | 8.20 | 60,700 |
| Apr 08, 2024 | 8.88 | 9.50 | 8.00 | 8.40 | 8.40 | 60,600 |
| Apr 05, 2024 | 8.76 | 8.97 | 7.89 | 8.18 | 8.18 | 61,000 |
| Apr 04, 2024 | 7.82 | 8.80 | 7.82 | 8.65 | 8.65 | 62,100 |
| Apr 03, 2024 | 8.49 | 9.02 | 7.70 | 7.72 | 7.72 | 61,600 |
| Apr 02, 2024 | 8.42 | 8.96 | 7.94 | 8.53 | 8.53 | 68,800 |
| Apr 01, 2024 | 8.43 | 9.47 | 7.98 | 8.05 | 8.05 | 71,100 |
| Mar 28, 2024 | 7.72 | 9.30 | 7.72 | 8.75 | 8.75 | 91,900 |
| Mar 27, 2024 | 7.86 | 8.28 | 7.52 | 7.80 | 7.80 | 80,200 |
| Mar 26, 2024 | 8.93 | 8.96 | 7.80 | 8.06 | 8.06 | 102,000 |
| Mar 25, 2024 | 8.44 | 8.91 | 8.05 | 8.52 | 8.52 | 102,000 |
| Mar 22, 2024 | 8.12 | 8.77 | 7.51 | 8.49 | 8.49 | 100,400 |
| Mar 21, 2024 | 8.74 | 9.47 | 8.02 | 8.40 | 8.40 | 102,300 |
| Mar 20, 2024 | 7.61 | 9.05 | 7.24 | 8.98 | 8.98 | 100,500 |
| Mar 19, 2024 | 6.69 | 8.75 | 6.50 | 8.06 | 8.06 | 110,300 |
| Mar 18, 2024 | 6.49 | 6.89 | 6.16 | 6.74 | 6.74 | 68,000 |
| Mar 15, 2024 | 5.97 | 6.70 | 5.68 | 6.60 | 6.60 | 60,700 |
| Mar 14, 2024 | 5.92 | 6.15 | 5.70 | 6.05 | 6.05 | 54,700 |
| Mar 13, 2024 | 5.69 | 6.45 | 5.55 | 6.02 | 6.02 | 50,200 |
| Mar 12, 2024 | 5.49 | 6.31 | 5.41 | 5.99 | 5.99 | 56,900 |
| Mar 11, 2024 | 5.32 | 5.80 | 5.05 | 5.70 | 5.70 | 50,400 |
| Mar 08, 2024 | 5.28 | 5.54 | 4.88 | 5.38 | 5.38 | 52,600 |
| Mar 07, 2024 | 6.26 | 6.45 | 4.70 | 5.42 | 5.42 | 51,600 |
| Mar 06, 2024 | 6.18 | 6.90 | 6.18 | 6.51 | 6.51 | 37,300 |
| Mar 05, 2024 | 5.60 | 6.51 | 5.60 | 6.10 | 6.10 | 30,900 |
| Mar 04, 2024 | 5.70 | 5.90 | 5.50 | 5.75 | 5.75 | 30,500 |
| Mar 01, 2024 | 5.92 | 5.95 | 5.59 | 5.72 | 5.72 | 30,200 |
| Feb 29, 2024 | 5.38 | 6.13 | 5.38 | 5.65 | 5.65 | 31,600 |
| Feb 28, 2024 | 5.31 | 5.48 | 5.15 | 5.15 | 5.15 | 3,800 |
| Feb 27, 2024 | 5.25 | 6.00 | 5.10 | 5.30 | 5.30 | 21,700 |
| Feb 26, 2024 | 5.39 | 5.89 | 5.00 | 5.00 | 5.00 | 7,400 |
| Feb 23, 2024 | 4.78 | 5.95 | 4.78 | 4.87 | 4.87 | 24,800 |
| Feb 22, 2024 | 4.70 | 5.01 | 4.70 | 4.96 | 4.96 | 6,000 |
| Feb 21, 2024 | 4.55 | 4.69 | 4.51 | 4.69 | 4.69 | 4,400 |
| Feb 20, 2024 | 4.54 | 4.89 | 4.50 | 4.83 | 4.83 | 3,100 |
| Feb 16, 2024 | 4.55 | 4.57 | 4.33 | 4.33 | 4.33 | 2,100 |
| Feb 15, 2024 | 4.16 | 5.01 | 4.16 | 4.48 | 4.48 | 3,600 |
| Feb 14, 2024 | 4.74 | 4.76 | 4.05 | 4.50 | 4.50 | 4,000 |
| Feb 13, 2024 | 4.50 | 4.82 | 4.50 | 4.78 | 4.78 | 600 |
| Feb 12, 2024 | 4.70 | 4.85 | 4.52 | 4.76 | 4.76 | 5,100 |
| Feb 09, 2024 | 4.90 | 4.90 | 4.48 | 4.50 | 4.50 | 5,900 |
| Feb 08, 2024 | 5.08 | 5.08 | 4.76 | 5.01 | 5.01 | 1,400 |
| Feb 07, 2024 | 4.97 | 5.00 | 4.50 | 4.75 | 4.75 | 3,300 |
| Feb 06, 2024 | 4.63 | 4.68 | 4.47 | 4.47 | 4.47 | 3,400 |
| Feb 05, 2024 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | 400 |
| Feb 02, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 200 |
| Feb 01, 2024 | 4.53 | 4.64 | 4.50 | 4.64 | 4.64 | 4,100 |
| Jan 31, 2024 | 4.35 | 4.69 | 4.23 | 4.50 | 4.50 | 2,700 |
| Jan 30, 2024 | 4.71 | 5.15 | 4.55 | 4.65 | 4.65 | 5,500 |
| Jan 29, 2024 | 4.93 | 5.40 | 4.84 | 4.84 | 4.84 | 11,600 |
| Jan 26, 2024 | 4.97 | 5.50 | 4.32 | 5.30 | 5.30 | 13,900 |
| Jan 25, 2024 | 5.30 | 5.30 | 4.97 | 4.97 | 4.97 | 1,300 |
| Jan 24, 2024 | 5.13 | 5.49 | 4.65 | 4.97 | 4.97 | 11,000 |
| Jan 23, 2024 | 5.34 | 5.60 | 5.07 | 5.48 | 5.48 | 14,200 |
| Jan 22, 2024 | 5.93 | 5.95 | 5.00 | 5.28 | 5.28 | 7,300 |
| Jan 19, 2024 | 5.59 | 5.90 | 5.50 | 5.72 | 5.72 | 3,700 |
| Jan 18, 2024 | 6.00 | 6.18 | 5.50 | 5.65 | 5.65 | 28,900 |
| Jan 17, 2024 | 6.00 | 6.30 | 5.69 | 5.88 | 5.88 | 30,400 |
| Jan 16, 2024 | 5.92 | 6.49 | 5.50 | 5.99 | 5.99 | 13,200 |
| Jan 12, 2024 | 5.85 | 6.30 | 5.56 | 5.92 | 5.92 | 11,000 |
| Jan 11, 2024 | 6.40 | 6.40 | 5.43 | 5.76 | 5.76 | 18,800 |
| Jan 10, 2024 | 6.75 | 6.98 | 5.91 | 6.16 | 6.16 | 107,400 |
| Jan 09, 2024 | 10.62 | 10.62 | 6.85 | 7.03 | 7.03 | 98,400 |
| Jan 08, 2024 | 11.82 | 11.99 | 10.48 | 10.86 | 10.86 | 8,700 |
| Jan 05, 2024 | 10.00 | 14.10 | 10.00 | 12.01 | 12.01 | 17,700 |
| Jan 04, 2024 | 11.00 | 11.19 | 10.37 | 10.37 | 10.37 | 97,700 |
| Jan 03, 2024 | 11.14 | 11.14 | 11.06 | 11.10 | 11.10 | 2,400 |
| Jan 02, 2024 | 11.78 | 11.78 | 11.00 | 11.03 | 11.03 | 14,500 |
| Dec 29, 2023 | 10.94 | 11.15 | 10.00 | 10.17 | 10.17 | 51,200 |
| Dec 28, 2023 | 11.03 | 11.05 | 11.03 | 11.05 | 11.05 | 200,900 |
| Dec 27, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1,900 |
| Dec 26, 2023 | 11.09 | 11.09 | 11.04 | 11.04 | 11.04 | 2,100 |
| Dec 22, 2023 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 26,800 |
| Dec 21, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Dec 20, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 134,300 |
| Dec 19, 2023 | 11.12 | 11.12 | 11.03 | 11.06 | 11.06 | 214,500 |
| Dec 18, 2023 | 11.03 | 11.14 | 11.03 | 11.03 | 11.03 | 5,300 |
| Dec 15, 2023 | 11.02 | 11.06 | 11.02 | 11.02 | 11.02 | 19,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.