DT Cloud Acquisition Corporation (DYCQ)
NASDAQ: DYCQ · Real-Time Price · USD
10.38
-0.01 (-0.10%)
Nov 19, 2024, 4:00 PM EST - Market closed
DT Cloud Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 4 |
| Nov 19, 2024 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | -0.10% | 5,950 |
| Nov 18, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.10% | 370 |
| Nov 15, 2024 | 10.40 | 10.40 | 10.38 | 10.38 | 10.38 | -0.10% | 7,998 |
| Nov 14, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 100 |
| Nov 13, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Nov 12, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.19% | 3,754 |
| Nov 11, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 28 |
| Nov 8, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 23 |
| Nov 7, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Nov 6, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% | 200 |
| Nov 5, 2024 | 10.41 | 10.41 | 10.39 | 10.39 | 10.39 | 0.19% | 8,785 |
| Nov 4, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 203 |
| Nov 1, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.10% | 2,071 |
| Oct 31, 2024 | 10.37 | 10.38 | 10.36 | 10.36 | 10.36 | -0.10% | 99,861 |
| Oct 30, 2024 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | - | 100,356 |
| Oct 29, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.19% | 226 |
| Oct 28, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% | 428 |
| Oct 25, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | 234 |
| Oct 24, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.77% | 110 |
| Oct 23, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| Oct 22, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 372 |
| Oct 21, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| Oct 18, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| Oct 17, 2024 | 10.34 | 10.43 | 10.34 | 10.43 | 10.43 | 0.91% | 43,175 |
| Oct 16, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.04% | 15,440 |
| Oct 15, 2024 | 10.33 | 10.34 | 10.32 | 10.34 | 10.34 | 0.05% | 80,102 |
| Oct 14, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 2 |
| Oct 11, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 20 |
| Oct 10, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.05% | 18,635 |
| Oct 9, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Oct 8, 2024 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | - | 4,002 |
| Oct 7, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% | 1,000 |
| Oct 4, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% | 55,013 |
| Oct 3, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 53 |
| Oct 2, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 10 |
| Oct 1, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 50,038 |
| Sep 30, 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 0.10% | 105,297 |
| Sep 27, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 4 |
| Sep 26, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 166,405 |
| Sep 25, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 57 |
| Sep 24, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% | 180 |
| Sep 23, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Sep 20, 2024 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 0.10% | 250,101 |
| Sep 19, 2024 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | -0.05% | 8,701 |
| Sep 18, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Sep 17, 2024 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | - | 482 |
| Sep 16, 2024 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.05% | 40,000 |
| Sep 13, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 113,385 |
| Sep 12, 2024 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 56,833 |
| Sep 11, 2024 | 10.30 | 10.30 | 10.27 | 10.27 | 10.27 | -0.29% | 50,428 |
| Sep 10, 2024 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 0.10% | 22,155 |
| Sep 9, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 2 |
| Sep 6, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 54 |
| Sep 5, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 79 |
| Sep 4, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | 529 |
| Sep 3, 2024 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 0.19% | 6,765 |
| Aug 30, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Aug 29, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% | 150,000 |
| Aug 28, 2024 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.15% | 147,083 |
| Aug 27, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.05% | 340,681 |
| Aug 26, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.05% | 1,000 |
| Aug 23, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 8 |
| Aug 22, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Aug 21, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Aug 20, 2024 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 0.05% | 811 |
| Aug 19, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Aug 16, 2024 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | - | 3,229 |
| Aug 15, 2024 | 10.27 | 10.29 | 10.27 | 10.28 | 10.28 | 0.10% | 50,604 |
| Aug 14, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 13, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 2 |
| Aug 12, 2024 | 10.25 | 10.27 | 10.24 | 10.27 | 10.27 | 0.39% | 20,801 |
| Aug 9, 2024 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.05% | 2,330 |
| Aug 8, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 373 |
| Aug 7, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.15% | 204 |
| Aug 6, 2024 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 0.10% | 18,941 |
| Aug 5, 2024 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | -0.20% | 40,611 |
| Aug 2, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 17 |
| Aug 1, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 60,968 |
| Jul 31, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% | 99,008 |
| Jul 30, 2024 | 10.21 | 10.22 | 10.20 | 10.21 | 10.21 | 0.10% | 3,859 |
| Jul 29, 2024 | 10.21 | 10.22 | 10.20 | 10.20 | 10.20 | -0.15% | 10,959 |
| Jul 26, 2024 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.05% | 65,554 |
| Jul 25, 2024 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | -0.10% | 5,627 |
| Jul 24, 2024 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 184,143 |
| Jul 23, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 121,495 |
| Jul 22, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Jul 19, 2024 | 10.21 | 10.22 | 10.20 | 10.22 | 10.22 | 0.20% | 15,861 |
| Jul 18, 2024 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.10% | 12,590 |
| Jul 17, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 1 |
| Jul 16, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% | 16,653 |
| Jul 15, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 1,693 |
| Jul 12, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% | 4,153 |
| Jul 11, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 21 |
| Jul 10, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 1 |
| Jul 9, 2024 | 10.17 | 10.19 | 10.17 | 10.17 | 10.17 | -0.10% | 75,403 |
| Jul 8, 2024 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.05% | 7,100 |
| Jul 5, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.05% | 101 |
| Jul 3, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 6 |
| Jul 2, 2024 | 10.20 | 10.20 | 10.17 | 10.18 | 10.18 | -0.20% | 56,419 |