-
5 DAY PERFORMANCE
-9.42% -
1 MONTH PERFORMANCE
+8.89% -
3 MONTH PERFORMANCE
+10.13% -
6 MONTH PERFORMANCE
+12.11% -
YEAR-TO-DATE PERFORMANCE
+14.78% -
1 YEAR PERFORMANCE
+15.53%
DP Cap Acquisition Corp I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $12.73 | $12.50 (-1.81%) | $13.20 | $12.49 | 9,340 | $18.90 M |
| 11/15/2024 | $12.50 | $12.67 (1.36%) | $14.00 | $12.50 | 14,816 | $19.01 M |
| 11/14/2024 | $13.10 | $13.02 (-0.61%) | $14.45 | $12.76 | 58,135 | $19.53 M |
| 11/13/2024 | $13.40 | $13.80 (2.99%) | $15.67 | $12.30 | 29,422 | $20.70 M |
| 11/12/2024 | $13.00 | $13.44 (3.38%) | $14.50 | $11.43 | 11,035 | $20.16 M |
| 11/11/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $18.00 M |
| 11/08/2024 | $11.70 | $12.00 (2.56%) | $13.14 | $11.60 | 12,934 | $87.00 M |
| 11/07/2024 | $11.55 | $11.54 (-0.09%) | $11.55 | $11.54 | 332 | $83.67 M |
| 11/06/2024 | $11.52 | $11.53 (0.09%) | $12.73 | $11.52 | 1,108 | $83.59 M |
| 11/05/2024 | $11.60 | $11.62 (0.17%) | $11.62 | $11.60 | 8,598 | $84.25 M |
| 11/04/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 0 | $83.67 M |
| 11/01/2024 | $11.53 | $11.54 (0.09%) | $11.55 | $11.53 | 151,100 | $83.67 M |
| 10/31/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 0 | $83.23 M |
| 10/30/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 0 | $83.23 M |
| 10/29/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 0 | $83.23 M |
| 10/28/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 0 | $83.23 M |
| 10/25/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 0 | $83.23 M |
| 10/24/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 200 | $83.23 M |
| 10/23/2024 | $11.52 | $11.53 (0.09%) | $11.53 | $11.52 | 1,800 | $83.59 M |
| 10/22/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $83.38 M |
| 10/21/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 600 | $83.38 M |
| 10/18/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 0 | $83.23 M |
| 10/17/2024 | $11.48 | $11.48 (0%) | $11.51 | $11.48 | 4,800 | $83.23 M |
| 10/16/2024 | $11.48 | $11.47 (-0.09%) | $11.48 | $11.47 | 1,200 | $83.16 M |
| 10/15/2024 | $11.52 | $11.53 (0.09%) | $11.53 | $11.52 | 1,600 | $83.59 M |
| 10/14/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | $83.01 M |
| 10/11/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | $83.01 M |
| 10/10/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | |
| 10/09/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | |
| 10/08/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 8,300 | $83.01 M |
| 10/07/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 1,509 | $83.23 M |
| 10/04/2024 | $11.45 | $11.49 (0.35%) | $11.49 | $11.45 | 1,200 | $83.30 M |
| 10/03/2024 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 0 | $82.87 M |
| 10/02/2024 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 0 | $82.87 M |
| 10/01/2024 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 0 | $82.87 M |
| 09/30/2024 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 0 | $82.87 M |
| 09/27/2024 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 0 | $82.87 M |
| 09/26/2024 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 0 | |
| 09/25/2024 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 0 | |
| 09/24/2024 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 3,805 | $82.87 M |
| 09/23/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $82.51 M |
| 09/20/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $82.51 M |
| 09/19/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | |
| 09/18/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | |
| 09/17/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $82.43 M |
| 09/16/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $82.51 M |
| 09/13/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $82.51 M |
| 09/12/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $82.51 M |
| 09/11/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $82.51 M |
| 09/10/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $82.51 M |
| 09/09/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $82.51 M |
| 09/06/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $82.51 M |
| 09/05/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | |
| 09/04/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $82.51 M |
| 09/03/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $82.51 M |
| 08/30/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 125 | $82.51 M |
| 08/29/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $82.43 M |
| 08/28/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 50 | $82.43 M |
| 08/27/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $82.43 M |
| 08/26/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $82.43 M |
| 08/23/2024 | $11.40 | $11.37 (-0.26%) | $11.40 | $11.37 | 5,738 | $82.43 M |
| 08/22/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $82.43 M |
| 08/21/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $82.43 M |
| 08/20/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $82.43 M |
| 08/19/2024 | $11.35 | $11.37 (0.18%) | $11.37 | $11.35 | 2,619 | $82.43 M |