5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
+0.49%
3 MONTH PERFORMANCE
+0.69%
6 MONTH PERFORMANCE
+2.29%
YEAR-TO-DATE PERFORMANCE
+0.59%
Dune Acquisition Corp II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $10.28 | $10.31 (0.29%) | $10.31 | $10.28 | 7.30 K | $148.21 M |
| 02/17/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 130 | $147.92 M |
| 02/13/2026 | $10.28 | $10.29 (0.1%) | $10.30 | $10.28 | 19.30 K | $147.92 M |
| 02/12/2026 | $10.39 | $10.30 (-0.87%) | $10.39 | $10.29 | 32.74 K | $148.06 M |
| 02/11/2026 | $10.32 | $10.31 (-0.1%) | $10.32 | $10.31 | 3.40 K | $148.21 M |
| 02/10/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 135 | $148.49 M |
| 02/09/2026 | $10.29 | $10.30 (0.1%) | $10.32 | $10.28 | 36.20 K | $148.06 M |
| 02/06/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 12.10 K | $147.92 M |
| 02/05/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 100 | $147.34 M |
| 02/04/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 100 | $147.34 M |
| 02/03/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $147.34 M |
| 02/02/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 9 | $147.34 M |
| 01/30/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 614 | $147.34 M |
| 01/29/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 1.30 K | $148.06 M |
| 01/28/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 0 | $147.92 M |
| 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 |
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.
