Denali Capital Acquisition Corp. (DECA)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8.41 | 9.28 | 8.17 | 8.93 | 8.93 | 44,000 |
| 17 Apr 2024 | 7.91 | 8.36 | 7.77 | 8.36 | 8.36 | 60,600 |
| 16 Apr 2024 | 8.10 | 8.40 | 7.71 | 7.79 | 7.79 | 60,700 |
| 15 Apr 2024 | 8.60 | 9.43 | 8.04 | 8.05 | 8.05 | 64,900 |
| 12 Apr 2024 | 8.03 | 8.45 | 7.87 | 8.40 | 8.40 | 62,400 |
| 11 Apr 2024 | 8.39 | 8.80 | 7.79 | 7.82 | 7.82 | 63,500 |
| 10 Apr 2024 | 8.59 | 8.92 | 7.91 | 7.91 | 7.91 | 64,700 |
| 09 Apr 2024 | 8.11 | 8.63 | 7.68 | 8.20 | 8.20 | 60,700 |
| 08 Apr 2024 | 8.88 | 9.50 | 8.00 | 8.40 | 8.40 | 60,600 |
| 05 Apr 2024 | 8.76 | 8.97 | 7.89 | 8.18 | 8.18 | 61,000 |
| 04 Apr 2024 | 7.82 | 8.80 | 7.82 | 8.65 | 8.65 | 62,100 |
| 03 Apr 2024 | 8.49 | 9.02 | 7.70 | 7.72 | 7.72 | 61,600 |
| 02 Apr 2024 | 8.42 | 8.96 | 7.94 | 8.53 | 8.53 | 68,800 |
| 01 Apr 2024 | 8.43 | 9.47 | 7.98 | 8.05 | 8.05 | 71,100 |
| 28 Mar 2024 | 7.72 | 9.30 | 7.72 | 8.75 | 8.75 | 91,900 |
| 27 Mar 2024 | 7.86 | 8.28 | 7.52 | 7.80 | 7.80 | 80,200 |
| 26 Mar 2024 | 8.93 | 8.96 | 7.80 | 8.06 | 8.06 | 102,000 |
| 25 Mar 2024 | 8.44 | 8.91 | 8.05 | 8.52 | 8.52 | 102,000 |
| 22 Mar 2024 | 8.12 | 8.77 | 7.51 | 8.49 | 8.49 | 100,400 |
| 21 Mar 2024 | 8.74 | 9.47 | 8.02 | 8.40 | 8.40 | 102,300 |
| 20 Mar 2024 | 7.61 | 9.05 | 7.24 | 8.98 | 8.98 | 100,500 |
| 19 Mar 2024 | 6.69 | 8.75 | 6.50 | 8.06 | 8.06 | 110,300 |
| 18 Mar 2024 | 6.49 | 6.89 | 6.16 | 6.74 | 6.74 | 68,000 |
| 15 Mar 2024 | 5.97 | 6.70 | 5.68 | 6.60 | 6.60 | 60,700 |
| 14 Mar 2024 | 5.92 | 6.15 | 5.70 | 6.05 | 6.05 | 54,700 |
| 13 Mar 2024 | 5.69 | 6.45 | 5.55 | 6.02 | 6.02 | 50,200 |
| 12 Mar 2024 | 5.49 | 6.31 | 5.41 | 5.99 | 5.99 | 56,900 |
| 11 Mar 2024 | 5.32 | 5.80 | 5.05 | 5.70 | 5.70 | 50,400 |
| 08 Mar 2024 | 5.28 | 5.54 | 4.88 | 5.38 | 5.38 | 52,600 |
| 07 Mar 2024 | 6.26 | 6.45 | 4.70 | 5.42 | 5.42 | 51,600 |
| 06 Mar 2024 | 6.18 | 6.90 | 6.18 | 6.51 | 6.51 | 37,300 |
| 05 Mar 2024 | 5.60 | 6.51 | 5.60 | 6.10 | 6.10 | 30,900 |
| 04 Mar 2024 | 5.70 | 5.90 | 5.50 | 5.75 | 5.75 | 30,500 |
| 01 Mar 2024 | 5.92 | 5.95 | 5.59 | 5.72 | 5.72 | 30,200 |
| 29 Feb 2024 | 5.38 | 6.13 | 5.38 | 5.65 | 5.65 | 31,600 |
| 28 Feb 2024 | 5.31 | 5.48 | 5.15 | 5.15 | 5.15 | 3,800 |
| 27 Feb 2024 | 5.25 | 6.00 | 5.10 | 5.30 | 5.30 | 21,700 |
| 26 Feb 2024 | 5.39 | 5.89 | 5.00 | 5.00 | 5.00 | 7,400 |
| 23 Feb 2024 | 4.78 | 5.95 | 4.78 | 4.87 | 4.87 | 24,800 |
| 22 Feb 2024 | 4.70 | 5.01 | 4.70 | 4.96 | 4.96 | 6,000 |
| 21 Feb 2024 | 4.55 | 4.69 | 4.51 | 4.69 | 4.69 | 4,400 |
| 20 Feb 2024 | 4.54 | 4.89 | 4.50 | 4.83 | 4.83 | 3,100 |
| 16 Feb 2024 | 4.55 | 4.57 | 4.33 | 4.33 | 4.33 | 2,100 |
| 15 Feb 2024 | 4.16 | 5.01 | 4.16 | 4.48 | 4.48 | 3,600 |
| 14 Feb 2024 | 4.74 | 4.76 | 4.05 | 4.50 | 4.50 | 4,000 |
| 13 Feb 2024 | 4.50 | 4.82 | 4.50 | 4.78 | 4.78 | 600 |
| 12 Feb 2024 | 4.70 | 4.85 | 4.52 | 4.76 | 4.76 | 5,100 |
| 09 Feb 2024 | 4.90 | 4.90 | 4.48 | 4.50 | 4.50 | 5,900 |
| 08 Feb 2024 | 5.08 | 5.08 | 4.76 | 5.01 | 5.01 | 1,400 |
| 07 Feb 2024 | 4.97 | 5.00 | 4.50 | 4.75 | 4.75 | 3,300 |
| 06 Feb 2024 | 4.63 | 4.68 | 4.47 | 4.47 | 4.47 | 3,400 |
| 05 Feb 2024 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | 400 |
| 02 Feb 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 200 |
| 01 Feb 2024 | 4.53 | 4.64 | 4.50 | 4.64 | 4.64 | 4,100 |
| 31 Jan 2024 | 4.35 | 4.69 | 4.23 | 4.50 | 4.50 | 2,700 |
| 30 Jan 2024 | 4.71 | 5.15 | 4.55 | 4.65 | 4.65 | 5,500 |
| 29 Jan 2024 | 4.93 | 5.40 | 4.84 | 4.84 | 4.84 | 11,600 |
| 26 Jan 2024 | 4.97 | 5.50 | 4.32 | 5.30 | 5.30 | 13,900 |
| 25 Jan 2024 | 5.30 | 5.30 | 4.97 | 4.97 | 4.97 | 1,300 |
| 24 Jan 2024 | 5.13 | 5.49 | 4.65 | 4.97 | 4.97 | 11,000 |
| 23 Jan 2024 | 5.34 | 5.60 | 5.07 | 5.48 | 5.48 | 14,200 |
| 22 Jan 2024 | 5.93 | 5.95 | 5.00 | 5.28 | 5.28 | 7,300 |
| 19 Jan 2024 | 5.59 | 5.90 | 5.50 | 5.72 | 5.72 | 3,700 |
| 18 Jan 2024 | 6.00 | 6.18 | 5.50 | 5.65 | 5.65 | 28,900 |
| 17 Jan 2024 | 6.00 | 6.30 | 5.69 | 5.88 | 5.88 | 30,400 |
| 16 Jan 2024 | 5.92 | 6.49 | 5.50 | 5.99 | 5.99 | 13,200 |
| 12 Jan 2024 | 5.85 | 6.30 | 5.56 | 5.92 | 5.92 | 11,000 |
| 11 Jan 2024 | 6.40 | 6.40 | 5.43 | 5.76 | 5.76 | 18,800 |
| 10 Jan 2024 | 6.75 | 6.98 | 5.91 | 6.16 | 6.16 | 107,400 |
| 09 Jan 2024 | 10.62 | 10.62 | 6.85 | 7.03 | 7.03 | 98,400 |
| 08 Jan 2024 | 11.82 | 11.99 | 10.48 | 10.86 | 10.86 | 8,700 |
| 05 Jan 2024 | 10.00 | 14.10 | 10.00 | 12.01 | 12.01 | 17,700 |
| 04 Jan 2024 | 11.00 | 11.19 | 10.37 | 10.37 | 10.37 | 97,700 |
| 03 Jan 2024 | 11.14 | 11.14 | 11.06 | 11.10 | 11.10 | 2,400 |
| 02 Jan 2024 | 11.78 | 11.78 | 11.00 | 11.03 | 11.03 | 14,500 |
| 29 Dec 2023 | 10.94 | 11.15 | 10.00 | 10.17 | 10.17 | 51,200 |
| 28 Dec 2023 | 11.03 | 11.05 | 11.03 | 11.05 | 11.05 | 200,900 |
| 27 Dec 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1,900 |
| 26 Dec 2023 | 11.09 | 11.09 | 11.04 | 11.04 | 11.04 | 2,100 |
| 22 Dec 2023 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 26,800 |
| 21 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 20 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 134,300 |
| 19 Dec 2023 | 11.12 | 11.12 | 11.03 | 11.06 | 11.06 | 214,500 |
| 18 Dec 2023 | 11.03 | 11.14 | 11.03 | 11.03 | 11.03 | 5,300 |
| 15 Dec 2023 | 11.02 | 11.06 | 11.02 | 11.02 | 11.02 | 19,500 |
| 14 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 700 |
| 13 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 100 |
| 12 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 11 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 08 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 07 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 06 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 05 Dec 2023 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 15,200 |
| 04 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 50,000 |
| 01 Dec 2023 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | 11,000 |
| 30 Nov 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 2,100 |
| 29 Nov 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 25,100 |
| 28 Nov 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 27 Nov 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
| 24 Nov 2023 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.