Denali Capital Acquisition Corp. (DECA)
NASDAQ: DECA · Real-Time Price · USD
12.09
+0.07 (0.58%)
Mar 26, 2025, 10:04 AM EDT - Market open
DECA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 12.00 | 12.09 | 12.00 | 12.09 | 12.09 | 0.25% | 800 |
| Mar 24, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.33% | 104 |
| Mar 21, 2025 | 12.02 | 12.02 | 11.90 | 12.02 | 12.02 | -0.25% | 2,401 |
| Mar 20, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Mar 19, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Mar 18, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 2 |
| Mar 17, 2025 | 12.02 | 12.05 | 12.02 | 12.05 | 12.05 | 0.25% | 7,232 |
| Mar 14, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | 200 |
| Mar 13, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | 4 |
| Mar 12, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Mar 11, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | 1 |
| Mar 10, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | 22 |
| Mar 7, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.33% | 594 |
| Mar 6, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 4 |
| Mar 5, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 2 |
| Mar 4, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 7 |
| Mar 3, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% | 101 |
| Feb 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 304 |
| Feb 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2 |
| Feb 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Feb 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2 |
| Feb 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 4 |
| Feb 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Feb 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2 |
| Feb 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 9 |
| Feb 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Feb 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 50 |
| Feb 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 110 |
| Feb 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Feb 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 304 |
| Feb 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 202 |
| Feb 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 20 |
| Feb 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 43 |
| Jan 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 200 |
| Jan 30, 2025 | 11.96 | 12.00 | 11.96 | 12.00 | 12.00 | - | 751 |
| Jan 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | 193 |
| Jan 28, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.42% | 100 |
| Jan 27, 2025 | 11.99 | 11.99 | 11.93 | 11.93 | 11.93 | -0.29% | 3,199 |
| Jan 24, 2025 | 11.90 | 13.20 | 11.90 | 11.97 | 11.97 | -1.52% | 20,546 |
| Jan 23, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 161 |
| Jan 22, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Jan 21, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 22 |
| Jan 17, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Jan 16, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 8 |
| Jan 15, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 54 |
| Jan 14, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.50% | 117 |
| Jan 13, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | - |