Tritium DCFC Limited (DCFCQ)
OTCMKTS
· Delayed Price · Currency is USD
0.365
+0.015 (4.29%)
Oct 25, 2024, 2:12 PM EDT
Tritium DCFC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.51 | 0.54 | 0.35 | 0.35 | 0.35 | -31.37% | 4,749 |
Oct 23, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.35% | 2,115 |
Oct 22, 2024 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -2.04% | 9,998 |
Oct 21, 2024 | 0.35 | 0.60 | 0.35 | 0.55 | 0.55 | - | 5,315 |
Oct 18, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,504 |
Oct 17, 2024 | 0.55 | 0.70 | 0.55 | 0.55 | 0.55 | -0.90% | 3,183 |
Oct 16, 2024 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.91% | 1,335 |
Oct 15, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.33% | 731 |
Oct 14, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 739 |
Oct 11, 2024 | 0.60 | 0.70 | 0.60 | 0.60 | 0.60 | 9.09% | 2,632 |
Oct 10, 2024 | 0.68 | 0.68 | 0.55 | 0.55 | 0.55 | - | 1,153 |
Oct 9, 2024 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -3.51% | 787 |
Oct 8, 2024 | 0.68 | 0.68 | 0.56 | 0.57 | 0.57 | 1.79% | 821 |
Oct 7, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 61 |
Oct 4, 2024 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -42.85% | 869 |
Oct 3, 2024 | 0.55 | 0.98 | 0.55 | 0.98 | 0.98 | 74.98% | 2,591 |
Oct 2, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 422 |
Oct 1, 2024 | 0.58 | 0.73 | 0.55 | 0.56 | 0.56 | -14.24% | 9,382 |
Sep 30, 2024 | 0.60 | 0.68 | 0.60 | 0.65 | 0.65 | -6.31% | 3,317 |
Sep 27, 2024 | 0.67 | 0.70 | 0.58 | 0.70 | 0.70 | -3.19% | 1,764 |
Sep 26, 2024 | 0.73 | 0.73 | 0.60 | 0.72 | 0.72 | -1.37% | 6,806 |
Sep 25, 2024 | 0.72 | 0.73 | 0.63 | 0.73 | 0.73 | -18.88% | 9,046 |
Sep 24, 2024 | 0.73 | 0.92 | 0.73 | 0.90 | 0.90 | 33.12% | 6,737 |
Sep 23, 2024 | 0.61 | 0.73 | 0.55 | 0.68 | 0.68 | -32.40% | 16,341 |
Sep 20, 2024 | 0.55 | 1.00 | 0.55 | 1.00 | 1.00 | -13.79% | 5,862 |
Sep 19, 2024 | 1.17 | 1.29 | 1.16 | 1.16 | 1.16 | - | 3,966 |
Sep 18, 2024 | 1.35 | 1.40 | 1.16 | 1.16 | 1.16 | -14.07% | 2,163 |
Sep 17, 2024 | 1.19 | 1.35 | 1.19 | 1.35 | 1.35 | 2.27% | 731 |
Sep 16, 2024 | 1.25 | 1.35 | 1.24 | 1.32 | 1.32 | 6.45% | 887 |
Sep 13, 2024 | 1.24 | 1.42 | 1.24 | 1.24 | 1.24 | -4.62% | 920 |
Sep 12, 2024 | 1.50 | 1.50 | 1.30 | 1.30 | 1.30 | - | 623 |
Sep 11, 2024 | 1.24 | 1.34 | 1.22 | 1.30 | 1.30 | -7.14% | 2,066 |
Sep 10, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | 222 |
Sep 9, 2024 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 6,576 |
Sep 6, 2024 | 1.38 | 1.47 | 1.31 | 1.47 | 1.47 | 1.38% | 3,007 |
Sep 5, 2024 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 5.07% | 1,564 |
Sep 4, 2024 | 1.38 | 1.75 | 1.38 | 1.38 | 1.38 | 2.99% | 14,190 |
Sep 3, 2024 | 1.20 | 1.39 | 1.20 | 1.34 | 1.34 | 13.56% | 4,652 |
Sep 2, 2024 | 1.30 | 1.30 | 1.18 | 1.18 | 1.18 | - | 250 |
Aug 30, 2024 | 1.38 | 1.38 | 1.16 | 1.18 | 1.18 | -14.49% | 5,503 |
Aug 29, 2024 | 1.00 | 1.45 | 1.00 | 1.38 | 1.38 | 38.00% | 13,286 |
Aug 28, 2024 | 0.95 | 1.09 | 0.95 | 1.00 | 1.00 | 11.11% | 3,631 |
Aug 27, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.86% | 398 |
Aug 26, 2024 | 1.00 | 1.04 | 0.85 | 0.88 | 0.88 | -15.87% | 5,187 |
Aug 23, 2024 | 0.60 | 1.04 | 0.60 | 1.04 | 1.04 | 29.10% | 26,949 |
Aug 22, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 6 |
Aug 21, 2024 | 0.67 | 0.81 | 0.57 | 0.81 | 0.81 | - | 2,275 |
Aug 20, 2024 | 0.60 | 0.81 | 0.55 | 0.81 | 0.81 | -5.22% | 17,619 |
Aug 19, 2024 | 0.85 | 0.85 | 0.74 | 0.85 | 0.85 | - | 4,259 |
Aug 16, 2024 | 0.84 | 0.85 | 0.70 | 0.85 | 0.85 | 18.06% | 2,014 |
Aug 15, 2024 | 0.86 | 0.88 | 0.72 | 0.72 | 0.72 | -19.09% | 5,552 |
Aug 14, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.30% | 1,100 |
Aug 13, 2024 | 0.89 | 0.89 | 0.60 | 0.87 | 0.87 | 3.70% | 3,331 |
Aug 12, 2024 | 0.72 | 0.84 | 0.55 | 0.84 | 0.84 | - | 2,177 |
Aug 9, 2024 | 0.70 | 0.85 | 0.55 | 0.84 | 0.84 | -3.56% | 5,763 |
Aug 8, 2024 | 0.70 | 0.87 | 0.70 | 0.87 | 0.87 | 23.39% | 1,411 |
Aug 7, 2024 | 0.52 | 0.83 | 0.52 | 0.71 | 0.71 | 8.46% | 910 |
Aug 6, 2024 | 0.71 | 0.87 | 0.65 | 0.65 | 0.65 | 25.00% | 1,109 |
Aug 5, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 548 |
Aug 2, 2024 | 0.69 | 0.69 | 0.49 | 0.51 | 0.51 | -37.04% | 2,617 |
Aug 1, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1,232 |
Jul 31, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 2,104 |
Jul 30, 2024 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 10.66% | 2,644 |
Jul 29, 2024 | 0.80 | 0.80 | 0.73 | 0.73 | 0.73 | -8.50% | 1,540 |
Jul 26, 2024 | 0.63 | 0.80 | 0.45 | 0.80 | 0.80 | 11.11% | 1,531 |
Jul 25, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.32% | 853 |
Jul 24, 2024 | 0.46 | 0.74 | 0.46 | 0.74 | 0.74 | 13.82% | 814 |
Jul 23, 2024 | 0.44 | 0.65 | 0.44 | 0.65 | 0.65 | -0.76% | 3,602 |
Jul 22, 2024 | 0.44 | 0.81 | 0.44 | 0.66 | 0.66 | -16.39% | 4,212 |
Jul 19, 2024 | 0.79 | 0.79 | 0.60 | 0.79 | 0.79 | -0.28% | 853 |
Jul 18, 2024 | 0.79 | 0.80 | 0.49 | 0.79 | 0.79 | -2.80% | 2,731 |
Jul 17, 2024 | 0.71 | 0.81 | 0.71 | 0.81 | 0.81 | 8.47% | 628 |
Jul 16, 2024 | 0.56 | 0.75 | 0.55 | 0.75 | 0.75 | 28.91% | 2,357 |
Jul 15, 2024 | 0.86 | 0.88 | 0.56 | 0.58 | 0.58 | -32.34% | 1,786 |
Jul 12, 2024 | 0.55 | 0.86 | 0.55 | 0.86 | 0.86 | -0.01% | 3,422 |
Jul 11, 2024 | 0.78 | 0.87 | 0.55 | 0.86 | 0.86 | 43.33% | 5,800 |
Jul 10, 2024 | 0.60 | 0.80 | 0.60 | 0.60 | 0.60 | -18.92% | 3,560 |
Jul 9, 2024 | 0.60 | 0.74 | 0.60 | 0.74 | 0.74 | 15.26% | 760 |
Jul 8, 2024 | 0.75 | 0.76 | 0.55 | 0.64 | 0.64 | -11.20% | 10,286 |
Jul 5, 2024 | 0.80 | 0.80 | 0.70 | 0.72 | 0.72 | -9.63% | 19,109 |
Jul 3, 2024 | 0.76 | 0.80 | 0.70 | 0.80 | 0.80 | 19.40% | 1,348 |
Jul 2, 2024 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 1.44% | 2,281 |
Jul 1, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
Jun 28, 2024 | 0.80 | 0.80 | 0.66 | 0.66 | 0.66 | -17.43% | 855 |
Jun 27, 2024 | 0.61 | 0.80 | 0.61 | 0.80 | 0.80 | -3.03% | 760 |
Jun 26, 2024 | 0.63 | 0.82 | 0.55 | 0.82 | 0.82 | 21.31% | 3,448 |
Jun 25, 2024 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | 9.68% | 1,765 |
Jun 24, 2024 | 0.41 | 0.70 | 0.41 | 0.62 | 0.62 | -5.55% | 8,777 |
Jun 21, 2024 | 0.41 | 0.70 | 0.41 | 0.66 | 0.66 | 28.71% | 2,275 |
Jun 20, 2024 | 0.59 | 0.61 | 0.51 | 0.51 | 0.51 | -5.56% | 8,904 |
Jun 18, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | 3,142 |
Jun 17, 2024 | 0.61 | 0.61 | 0.44 | 0.52 | 0.52 | -0.95% | 1,557 |
Jun 14, 2024 | 0.41 | 0.53 | 0.41 | 0.53 | 0.53 | 28.05% | 7,460 |
Jun 13, 2024 | 0.50 | 0.50 | 0.41 | 0.41 | 0.41 | -29.31% | 5,959 |
Jun 12, 2024 | 0.92 | 0.99 | 0.50 | 0.58 | 0.58 | -41.41% | 96,664 |
Jun 11, 2024 | 0.71 | 0.99 | 0.71 | 0.99 | 0.99 | - | 1,127 |
Jun 10, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 26.79% | 2,363 |
Jun 7, 2024 | 0.99 | 0.99 | 0.71 | 0.78 | 0.78 | 15.93% | 4,790 |
Jun 6, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -19.81% | 1,048 |
Jun 5, 2024 | 0.65 | 0.84 | 0.65 | 0.84 | 0.84 | 17.72% | 6,698 |