DP Cap Acquisition Corp I (DPCS)
12.60
-0.24 (-1.87%)
Inactive · Last trade price
on Nov 18, 2024
DP Cap Acquisition Corp I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 18, 2024 | 12.73 | 13.80 | 12.49 | 12.60 | 12.60 | -0.55% | 9,777 |
| Nov 15, 2024 | 12.50 | 14.00 | 12.50 | 12.67 | 12.67 | -2.69% | 15,245 |
| Nov 14, 2024 | 13.10 | 14.45 | 12.76 | 13.02 | 13.02 | -5.65% | 58,135 |
| Nov 13, 2024 | 13.40 | 15.67 | 12.30 | 13.80 | 13.80 | 2.68% | 29,422 |
| Nov 12, 2024 | 13.00 | 14.50 | 11.43 | 13.44 | 13.44 | 12.00% | 11,035 |
| Nov 11, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 6 |
| Nov 8, 2024 | 11.70 | 13.14 | 11.60 | 12.00 | 12.00 | 3.99% | 12,934 |
| Nov 7, 2024 | 11.55 | 11.55 | 11.54 | 11.54 | 11.54 | 0.09% | 332 |
| Nov 6, 2024 | 11.52 | 12.73 | 11.52 | 11.53 | 11.53 | -0.77% | 1,108 |
| Nov 5, 2024 | 11.60 | 11.62 | 11.60 | 11.62 | 11.62 | 0.69% | 8,408 |
| Nov 4, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 7 |
| Nov 1, 2024 | 11.53 | 11.55 | 11.53 | 11.54 | 11.54 | 0.52% | 151,096 |
| Oct 31, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Oct 30, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Oct 29, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Oct 28, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Oct 25, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Oct 24, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.43% | 200 |
| Oct 23, 2024 | 11.52 | 11.53 | 11.52 | 11.53 | 11.53 | 0.26% | 1,800 |
| Oct 22, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Oct 21, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.17% | 400 |
| Oct 18, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Oct 17, 2024 | 11.48 | 11.51 | 11.48 | 11.48 | 11.48 | 0.09% | 4,759 |
| Oct 16, 2024 | 11.48 | 11.48 | 11.47 | 11.47 | 11.47 | -0.52% | 1,200 |
| Oct 15, 2024 | 11.52 | 11.53 | 11.52 | 11.53 | 11.53 | 0.70% | 1,600 |
| Oct 14, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Oct 11, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 3 |
| Oct 10, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Oct 9, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Oct 8, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.26% | 8,258 |
| Oct 7, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.12% | 1,509 |
| Oct 4, 2024 | 11.45 | 11.49 | 11.45 | 11.49 | 11.49 | 0.56% | 1,200 |
| Oct 3, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| Oct 2, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| Oct 1, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| Sep 30, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| Sep 27, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| Sep 26, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| Sep 25, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| Sep 24, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.44% | 3,805 |
| Sep 23, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Sep 20, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 248 |
| Sep 19, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Sep 18, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Sep 17, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Sep 16, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 50 |
| Sep 13, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 53 |
| Sep 12, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 11 |
| Sep 11, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 100 |
| Sep 10, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Sep 9, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Sep 6, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 10 |
| Sep 5, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 75 |
| Sep 4, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 2 |
| Sep 3, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 25 |
| Aug 30, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.09% | 125 |
| Aug 29, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 1 |
| Aug 28, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | - |
| Aug 27, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 10 |
| Aug 26, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 100 |
| Aug 23, 2024 | 11.40 | 11.40 | 11.37 | 11.37 | 11.37 | - | 5,738 |
| Aug 22, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | - |
| Aug 21, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | - |
| Aug 20, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | - |
| Aug 19, 2024 | 11.35 | 11.37 | 11.35 | 11.37 | 11.37 | 0.18% | 2,619 |
| Aug 16, 2024 | 11.37 | 11.54 | 11.35 | 11.35 | 11.35 | 0.09% | 9,428 |
| Aug 15, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Aug 14, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Aug 13, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Aug 12, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Aug 9, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 2 |
| Aug 8, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Aug 7, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Aug 6, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Aug 5, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 100 |
| Aug 2, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Aug 1, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 36 |
| Jul 31, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 28 |
| Jul 30, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 3 |
| Jul 29, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.35% | 1,001 |
| Jul 26, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 25, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 10 |
| Jul 24, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 141 |
| Jul 23, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 3 |
| Jul 22, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.18% | 142 |
| Jul 19, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.09% | 4,000 |
| Jul 18, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 1 |
| Jul 17, 2024 | 11.30 | 11.31 | 11.30 | 11.31 | 11.31 | 0.09% | 14,885 |
| Jul 16, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Jul 15, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 25 |
| Jul 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 2 |
| Jul 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 10 |
| Jul 10, 2024 | 11.24 | 11.30 | 11.24 | 11.30 | 11.30 | 0.53% | 421 |
| Jul 9, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 32 |
| Jul 8, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 2 |
| Jul 5, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 2 |
| Jul 3, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1 |
| Jul 2, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 8 |
| Jul 1, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.23% | 835 |