Denali Capital Acquisition Corp. (DECA)
NASDAQ: DECA · Real-Time Price · USD
11.88
+0.37 (3.21%)
Oct 25, 2024, 4:00 PM EDT - Market closed
DECA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Oct 23, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Oct 22, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 1 |
| Oct 21, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 30 |
| Oct 18, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Oct 17, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Oct 16, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 7 |
| Oct 15, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 19 |
| Oct 14, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 1 |
| Oct 11, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Oct 10, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 10 |
| Oct 9, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 13 |
| Oct 8, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 71 |
| Oct 7, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 15 |
| Oct 4, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.52% | 1,047 |
| Oct 3, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 2 |
| Oct 2, 2024 | 11.49 | 11.57 | 11.49 | 11.57 | 11.57 | 1.12% | 2,324 |
| Oct 1, 2024 | 11.56 | 11.59 | 11.43 | 11.44 | 11.44 | -1.28% | 1,600 |
| Sep 30, 2024 | 11.48 | 11.59 | 11.48 | 11.59 | 11.59 | 0.52% | 400 |
| Sep 27, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 212 |
| Sep 26, 2024 | 11.43 | 11.59 | 11.43 | 11.53 | 11.53 | 0.79% | 2,617 |
| Sep 25, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 2 |
| Sep 24, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 7 |
| Sep 23, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 7 |
| Sep 20, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Sep 19, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 13 |
| Sep 18, 2024 | 11.43 | 11.89 | 11.42 | 11.44 | 11.44 | -0.61% | 4,901 |
| Sep 17, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 1 |
| Sep 16, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 127 |
| Sep 13, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 8 |
| Sep 12, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Sep 11, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 7 |
| Sep 10, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.17% | 794 |
| Sep 9, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 68 |
| Sep 6, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 32 |
| Sep 5, 2024 | 11.51 | 11.53 | 11.49 | 11.53 | 11.53 | - | 3,001 |
| Sep 4, 2024 | 11.51 | 11.53 | 11.47 | 11.53 | 11.53 | 0.44% | 9,162 |
| Sep 3, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 149 |
| Aug 30, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 3 |
| Aug 29, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 6 |
| Aug 28, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 3 |
| Aug 27, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 12 |
| Aug 26, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 17 |
| Aug 23, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 5,002 |
| Aug 22, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Aug 21, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Aug 20, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 2 |
| Aug 19, 2024 | 11.41 | 11.48 | 11.41 | 11.48 | 11.48 | -0.25% | 729 |
| Aug 16, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 105 |
| Aug 15, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 13 |
| Aug 14, 2024 | 11.37 | 11.51 | 11.37 | 11.51 | 11.51 | 0.52% | 13,917 |
| Aug 13, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 3 |
| Aug 12, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 3 |
| Aug 9, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 35,273 |
| Aug 8, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 98 |
| Aug 7, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 25,026 |
| Aug 6, 2024 | 11.43 | 11.45 | 11.43 | 11.45 | 11.45 | - | 1,077 |
| Aug 5, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.70% | 209 |
| Aug 2, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 8 |
| Aug 1, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 15 |
| Jul 31, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 128 |
| Jul 30, 2024 | 11.36 | 11.37 | 11.36 | 11.37 | 11.37 | -1.22% | 289 |
| Jul 29, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.41% | 127 |
| Jul 26, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 74 |
| Jul 25, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 77 |
| Jul 24, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 22 |
| Jul 23, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 353 |
| Jul 22, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 406 |
| Jul 19, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.05% | 272 |
| Jul 18, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 72 |
| Jul 17, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 18 |
| Jul 16, 2024 | 11.48 | 11.48 | 11.46 | 11.47 | 11.47 | -0.09% | 14,941 |
| Jul 15, 2024 | 11.50 | 11.66 | 11.48 | 11.48 | 11.48 | -0.17% | 14,748 |
| Jul 12, 2024 | 11.45 | 11.50 | 11.34 | 11.50 | 11.50 | - | 32,721 |
| Jul 11, 2024 | 11.43 | 11.50 | 11.34 | 11.50 | 11.50 | 0.44% | 18,157 |
| Jul 10, 2024 | 11.37 | 11.45 | 11.30 | 11.45 | 11.45 | 0.26% | 8,770 |
| Jul 9, 2024 | 11.45 | 11.45 | 11.30 | 11.42 | 11.42 | -0.26% | 1,553 |
| Jul 8, 2024 | 11.35 | 11.45 | 11.35 | 11.45 | 11.45 | - | 1,104 |
| Jul 5, 2024 | 11.12 | 11.45 | 11.12 | 11.45 | 11.45 | 0.79% | 5,291 |
| Jul 3, 2024 | 11.33 | 11.43 | 11.33 | 11.36 | 11.36 | 0.09% | 103,817 |
| Jul 2, 2024 | 11.30 | 11.37 | 11.05 | 11.35 | 11.35 | -0.18% | 15,751 |
| Jul 1, 2024 | 11.26 | 11.41 | 11.26 | 11.37 | 11.37 | 1.61% | 18,956 |
| Jun 28, 2024 | 11.22 | 11.40 | 11.11 | 11.19 | 11.19 | -1.76% | 30,444 |
| Jun 27, 2024 | 8.29 | 11.72 | 7.56 | 11.39 | 11.39 | 46.97% | 210,635 |
| Jun 26, 2024 | 8.73 | 8.84 | 7.75 | 7.75 | 7.75 | -10.92% | 3,781 |
| Jun 25, 2024 | 8.31 | 8.92 | 8.09 | 8.70 | 8.70 | 8.89% | 6,241 |
| Jun 24, 2024 | 9.20 | 9.20 | 7.82 | 7.99 | 7.99 | -2.08% | 10,449 |
| Jun 21, 2024 | 7.52 | 8.90 | 7.52 | 8.16 | 8.16 | 2.00% | 18,345 |
| Jun 20, 2024 | 7.10 | 8.61 | 7.09 | 8.00 | 8.00 | 28.82% | 91,178 |
| Jun 18, 2024 | 6.22 | 6.22 | 6.21 | 6.21 | 6.21 | 1.14% | 45,060 |
| Jun 17, 2024 | 6.03 | 6.69 | 6.03 | 6.14 | 6.14 | 3.89% | 4,086 |
| Jun 14, 2024 | 6.50 | 6.90 | 5.09 | 5.91 | 5.91 | -3.59% | 17,929 |
| Jun 13, 2024 | 6.70 | 6.83 | 6.13 | 6.13 | 6.13 | -12.43% | 5,353 |
| Jun 12, 2024 | 7.02 | 7.25 | 6.41 | 7.00 | 7.00 | -5.15% | 29,428 |
| Jun 11, 2024 | 6.88 | 7.98 | 6.57 | 7.38 | 7.38 | 5.43% | 125,808 |
| Jun 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 225 |
| Jun 7, 2024 | 7.42 | 7.99 | 6.40 | 7.00 | 7.00 | 8.36% | 11,831 |
| Jun 6, 2024 | 7.36 | 7.36 | 6.46 | 6.46 | 6.46 | -3.58% | 2,010 |
| Jun 5, 2024 | 6.50 | 7.62 | 5.99 | 6.70 | 6.70 | 6.35% | 24,945 |
| Jun 4, 2024 | 6.19 | 6.30 | 6.19 | 6.30 | 6.30 | 5.88% | 1,219 |