Tritium DCFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2024	0.08	0.08	0.08	0.08	0.08	-	404
Dec 3, 2024	0.05	0.08	0.05	0.08	0.08	-	2,450
Dec 2, 2024	0.05	0.08	0.05	0.08	0.08	-	3,617
Nov 29, 2024	0.05	0.08	0.05	0.08	0.08	60.00%	1,761
Nov 27, 2024	0.25	0.25	0.05	0.05	0.05	-80.77%	1,287
Nov 26, 2024	0.20	0.26	0.05	0.26	0.26	30.00%	6,141
Nov 25, 2024	0.40	0.40	0.20	0.20	0.20	-	1,197
Nov 22, 2024	0.22	0.22	0.20	0.20	0.20	-25.93%	1,211
Nov 21, 2024	0.27	0.27	0.27	0.27	0.27	-	819
Nov 20, 2024	0.25	0.27	0.25	0.27	0.27	-5.26%	358
Nov 19, 2024	0.29	0.29	0.29	0.29	0.29	-	1,506
Nov 18, 2024	0.25	0.33	0.25	0.29	0.29	-	4,173
Nov 15, 2024	0.29	0.29	0.29	0.29	0.29	-	196
Nov 14, 2024	0.29	0.29	0.29	0.29	0.29	-0.04%	861
Nov 13, 2024	0.31	0.31	0.29	0.29	0.29	-2.03%	1,436
Nov 12, 2024	0.28	0.29	0.26	0.29	0.29	3.52%	2,296
Nov 11, 2024	0.25	0.28	0.25	0.28	0.28	-0.03%	2,260
Nov 8, 2024	0.25	0.40	0.25	0.28	0.28	12.48%	1,927
Nov 7, 2024	0.20	0.25	0.20	0.25	0.25	-36.31%	6,806
Nov 6, 2024	0.31	0.39	0.31	0.39	0.39	26.61%	2,504
Nov 5, 2024	0.30	0.31	0.30	0.31	0.31	3.68%	670
Nov 4, 2024	0.35	0.48	0.30	0.30	0.30	-37.05%	3,402
Nov 1, 2024	0.44	0.48	0.40	0.48	0.48	2.70%	1,750
Oct 31, 2024	0.50	0.50	0.46	0.46	0.46	-5.59%	1,023
Oct 30, 2024	0.43	0.49	0.43	0.49	0.49	-3.92%	1,364
Oct 29, 2024	0.35	0.51	0.35	0.51	0.51	8.51%	686
Oct 28, 2024	0.50	0.51	0.38	0.47	0.47	20.50%	7,787
Oct 25, 2024	0.50	0.50	0.35	0.39	0.39	11.42%	3,586
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	-5.34%	2,115
Oct 22, 2024	0.55	0.57	0.54	0.54	0.54	-2.05%	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	0.67	0.67	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	-	415
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	2.51%	731
Sep 16, 2024	1.25	1.35	1.24	1.32	1.32	6.21%	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	-0.82%	6,576
Sep 6, 2024	1.38	1.47	1.31	1.47	1.47	1.52%	3,007
Sep 5, 2024	1.38	1.45	1.38	1.45	1.45	-0.96%	1,564
Sep 4, 2024	1.38	1.75	1.38	1.46	1.46	9.25%	14,190
Sep 3, 2024	1.20	1.39	1.20	1.34	1.34	13.56%	4,652
Aug 30, 2024	1.38	1.38	1.16	1.18	1.18	-14.62%	5,503
Aug 29, 2024	1.00	1.45	1.00	1.38	1.38	38.20%	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	-	79
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	3.69%	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	23.40%	1,411
Aug 7, 2024	0.52	0.83	0.52	0.70	0.70	8.45%	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	-	94
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	13.83%	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	28.92%	2,357