Dune Acquisition Corporation - DUNEU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 21, 2023	4.78	4.78	4.78	4.78	4.78	0
December 20, 2023	4.78	4.78	4.78	4.78	4.78	101
December 19, 2023	4.8	4.8	4.8	4.8	4.8	0
December 18, 2023	4.8	4.8	4.8	4.8	4.8	0
December 15, 2023	4.8	4.8	4.8	4.8	4.8	0
December 14, 2023	4.8	4.8	4.8	4.8	4.8	0
December 13, 2023	4.8	4.8	4.8	4.8	4.8	0
December 12, 2023	4.8	4.8	4.8	4.8	4.8	0
December 11, 2023	4.8	4.8	4.8	4.8	4.8	0
December 08, 2023	4.93	4.8	4.8	5.95	4.6	1,966
December 07, 2023	4.5	4.5	4.5	4.51	4.5	328
December 06, 2023	5.97	4.58	4.58	5.97	4.58	925
December 05, 2023	6.65	5.44	5.44	6.65	5.44	400
December 04, 2023	6.43	6.55	6.55	8.44	5.17	12,344
December 01, 2023	7.16	7.4	7.4	8.2	6.79	4,454
November 30, 2023	7.1	8.1	8.1	8.1	7	1,217
November 29, 2023	8.1	7.33	7.33	8.2	6.26	9,117
November 28, 2023	9.2	8.33	8.33	9.2	8.1	7,856
November 27, 2023	9	8.88	8.88	9	8.74	528
November 24, 2023	9.38	9.5	9.5	9.85	9.38	1,398
November 22, 2023	10.25	10.5	10.5	10.6	10.25	1,453
November 21, 2023	10.13	10.38	10.38	10.38	10.05	4,551
November 20, 2023	10.14	10.13	10.13	10.14	10.13	370
November 17, 2023	10.15	10.15	10.15	10.15	10.15	301
November 16, 2023	10.18	10.18	10.18	10.18	10.18	0
November 15, 2023	10.18	10.18	10.18	10.18	10.18	0
November 14, 2023	10.18	10.18	10.18	10.18	10.18	0
November 13, 2023	10.18	10.18	10.18	10.18	10.18	100
November 10, 2023	10.17	10.18	10.18	10.18	10.17	1,330
November 09, 2023	10.15	10.15	10.15	10.15	10.15	0
November 08, 2023	10.15	10.15	10.15	10.15	10.15	245
November 07, 2023	10.17	10.17	10.17	10.17	10.17	0
November 06, 2023	10.17	10.17	10.17	10.17	10.17	230
November 03, 2023	10.17	10.17	10.17	10.17	10.17	0
November 02, 2023	10.17	10.17	10.17	10.17	10.17	200
November 01, 2023	10.17	10.17	10.17	10.17	10.17	100
October 31, 2023	10.15	10.15	10.15	10.15	10.15	0
October 30, 2023	10.15	10.15	10.15	10.15	10.15	100
October 27, 2023	10.15	10.15	10.15	10.15	10.15	0
October 26, 2023	10.15	10.15	10.15	10.15	10.15	106
October 25, 2023	10.14	10.14	10.14	10.14	10.14	201
October 24, 2023	10.17	10.17	10.17	10.17	10.17	0
October 23, 2023	10.17	10.17	10.17	10.17	10.17	0
October 20, 2023	10.17	10.17	10.17	10.17	10.17	0
October 19, 2023	10.17	10.17	10.17	10.17	10.17	0
October 18, 2023	10.17	10.17	10.17	10.17	10.17	0
October 17, 2023	10.17	10.17	10.17	10.17	10.17	205
October 16, 2023	10.18	10.13	10.13	10.18	10.13	250
October 13, 2023	10.12	10.12	10.12	10.12	10.12	100
October 12, 2023	10.14	10.14	10.14	10.14	10.14	0
October 11, 2023	10.14	10.14	10.14	10.14	10.14	0
October 10, 2023	10.14	10.14	10.14	10.14	10.14	0
October 09, 2023	10.14	10.14	10.14	10.14	10.14	0
October 06, 2023	10.14	10.14	10.14	10.14	10.14	0
October 05, 2023	10.14	10.14	10.14	10.14	10.14	110
October 04, 2023	10.13	10.13	10.13	10.13	10.13	0
October 03, 2023	10.13	10.13	10.13	10.13	10.13	0
October 02, 2023	10.13	10.13	10.13	10.13	10.13	136
September 29, 2023	10.15	10.15	10.15	10.15	10.15	0
September 28, 2023	10.15	10.15	10.15	10.15	10.15	0

Dune Acquisition Corporation (DUNEU) NASDAQ