5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
+0.49%
3 MONTH PERFORMANCE
+0.99%
6 MONTH PERFORMANCE
+1.79%
YEAR-TO-DATE PERFORMANCE
+0.29%
Dune Acquisition Corporation II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 110.53 K | $147.92 M |
| 01/26/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 120.20 K | $147.92 M |
| 01/23/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 24.42 K | $147.63 M |
| 01/22/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 24.42 K | $147.63 M |
| 01/21/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 34.50 K | $147.63 M |
| 01/20/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 526 | $147.06 M |
| 01/16/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 115 | $147.06 M |
| 01/15/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 200 | $147.06 M |
| 01/14/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 1.86 K | $147.63 M |
| 01/13/2026 | $10.23 | $10.27 (0.39%) | $10.27 | $10.23 | 3.00 K | $147.63 M |
| 01/12/2026 | $10.22 | $10.23 (0.1%) | $10.23 | $10.22 | 42.70 K | $147.06 M |
| 01/09/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 1 | $146.91 M |
| 01/08/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 3 | $146.91 M |
| 01/07/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 5 | $146.91 M |
| 01/06/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 5 | $146.91 M |
| 01/05/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 1 | $146.91 M |
| 01/02/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 1 | $146.91 M |
| 12/31/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 10 | $146.91 M |
| 12/30/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 700 | $146.91 M |
| 12/29/2025 | $10.19 | $10.20 (0.1%) | $10.20 | $10.19 | 1.30 K | $146.63 M |
| 12/26/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 1.10 K | $146.48 M |
| 12/24/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 1.10 K | $146.48 M |
| 12/23/2025 | $10.19 | $10.18 (-0.1%) | $10.19 | $10.18 | 837 | $146.34 M |
| 12/22/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 1 | $146.63 M |
| 12/19/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 1.70 K | $146.63 M |
| 12/18/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $146.48 M |
| 12/17/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $146.48 M |
| 12/16/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $146.48 M |
| 12/15/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 2.40 K | $146.48 M |
| 12/12/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 2 | $146.91 M |
| 12/11/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 1.10 K | $146.91 M |
| 12/10/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 8 | $146.34 M |
| 12/09/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 105 | $146.34 M |
| 12/08/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 632 | $146.34 M |
| 12/05/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 632 | $146.34 M |
| 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 |
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.
