5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
+0.39%
3 MONTH PERFORMANCE
+1.39%
Dune Acquisition Corporation II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 800 | $146.77 M |
| 12/03/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 8 | $146.63 M |
| 12/02/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 700 | $146.63 M |
| 12/01/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 500 | $146.63 M |
| 11/28/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 2 | $146.19 M |
| 11/26/2025 | $10.19 | $10.17 (-0.2%) | $10.21 | $10.15 | 241.20 K | $146.19 M |
| 11/25/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 56 | $146.77 M |
| 11/24/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 56 | $146.77 M |
| 11/21/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 3 | $146.77 M |
| 11/20/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 6.13 K | $146.77 M |
| 11/19/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 26.32 K | $146.77 M |
| 11/18/2025 | $10.22 | $10.21 (-0.1%) | $10.22 | $10.21 | 27.00 K | $146.77 M |
| 11/17/2025 | $10.22 | $10.23 (0.1%) | $10.23 | $10.21 | 27.81 K | $147.06 M |
| 11/14/2025 | $10.21 | $10.24 (0.29%) | $10.24 | $10.21 | 121.50 K | $147.20 M |
| 11/13/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 2 | $146.48 M |
| 11/12/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 24 | $146.48 M |
| 11/11/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 39 | $146.48 M |
| 11/10/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 17.10 K | $142.27 M |
| 11/07/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 1.62 K | $142.27 M |
| 11/06/2025 | $10.17 | $10.18 (0.1%) | $10.18 | $10.17 | 23.10 K | $142.13 M |
| 11/05/2025 | $10.18 | $10.17 (-0.1%) | $10.18 | $10.17 | 502 | $141.99 M |
| 11/04/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 22 | $141.71 M |
| 11/03/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 14 | $141.71 M |
| 10/31/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 24.10 K | $141.71 M |
| 10/30/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 1.21 K | $141.71 M |
| 10/29/2025 | $10.14 | $10.15 (0.1%) | $10.15 | $10.14 | 25.50 K | $141.71 M |
| 10/28/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 6 | $141.43 M |
| 10/27/2025 | $10.14 | $10.13 (-0.1%) | $10.14 | $10.13 | 27.02 K | $141.43 M |
| 10/24/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 1 | $141.29 M |
| 10/23/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 4.02 K | $141.29 M |
| 10/22/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 16.73 K | $141.85 M |
| 10/21/2025 | $10.14 | $10.16 (0.2%) | $10.16 | $10.12 | 16.73 K | $141.85 M |
| 10/20/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 1 | $141.85 M |
| 10/17/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 11 | $141.85 M |
| 10/16/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 1.60 K | $141.85 M |
| 10/15/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 23 | $141.57 M |
| 10/14/2025 | $10.14 | $10.14 (0%) | $10.15 | $10.14 | 9.30 K | $141.57 M |
| 10/13/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 8.21 K | $141.57 M |
| 10/10/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 129 | $141.43 M |
| 10/09/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 2.69 K | $141.43 M |
| 10/08/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 17.00 K | $141.29 M |
| 10/07/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 0 | $141.15 M |
| 10/06/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 3 | $141.15 M |
| 10/03/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 34 | $141.15 M |
| 10/02/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 3 | $141.15 M |
| 10/01/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 18 | $141.15 M |
| 09/30/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 18 | $141.15 M |
| 09/29/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 5.11 K | $141.15 M |
| 09/26/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.11 | 26.90 K | $581.90 M |
| 09/25/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 1.13 K | $583.63 M |
| 09/24/2025 | $10.14 | $10.14 (0%) | $10.16 | $10.14 | 3.50 K | $583.05 M |
| 09/23/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 439 | $580.18 M |
| 09/22/2025 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.09 | 439 | $580.18 M |
| 09/19/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 42 | $580.18 M |
| 09/18/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 14.90 K | $580.18 M |
| 09/17/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 16.61 K | $580.18 M |
| 09/16/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 200.01 K | $579.60 M |
| 09/15/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 2 | $579.60 M |
| 09/12/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 2 | $579.60 M |
| 09/11/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 21 | $579.60 M |
| 09/10/2025 | $10.09 | $10.08 (-0.1%) | $10.09 | $10.07 | 26.71 K | $579.60 M |
| 09/09/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.07 | 106.00 K | $579.60 M |
| 09/08/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 20 | $579.03 M |
| 09/05/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 0 | $579.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
