Power & Digital Infrastructure Acquisition II Corp. (XPDB) NASDAQ

19.40

+1.02(+5.55%)

Updated at March 14, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2024	19.16	19.4	19.4	19.59	16.2	12,678
March 13, 2024	20.93	18.38	18.38	20.93	17.5	17,915
March 12, 2024	27.92	21	21	27.92	19.12	93,996
March 11, 2024	11.48	29.27	29.27	49.11	10.7	799,405
March 08, 2024	10.25	10.4	10.4	10.7	9.9	13,191
March 07, 2024	9.75	10.3	10.3	10.88	9.75	16,347
March 06, 2024	10.83	10.73	10.73	10.93	9.65	12,892
March 05, 2024	10.58	10.43	10.43	10.81	9.02	19,917
March 04, 2024	10.81	10.78	10.78	10.81	10.77	17,499
March 01, 2024	10.82	10.77	10.77	10.83	10.76	230,550
February 29, 2024	10.83	10.83	10.83	10.83	10.83	709,120
February 28, 2024	10.83	10.83	10.83	10.83	10.83	155,102
February 27, 2024	10.82	10.83	10.83	10.83	10.82	158,916
February 26, 2024	10.81	10.82	10.82	10.82	10.81	265,730
February 23, 2024	10.81	10.82	10.82	10.82	10.81	188,144
February 22, 2024	10.82	10.82	10.82	10.82	10.82	0
February 21, 2024	10.8	10.82	10.82	10.82	10.8	147,832
February 20, 2024	10.82	10.82	10.82	10.82	10.82	0
February 16, 2024	10.82	10.82	10.82	10.82	10.81	151,690
February 15, 2024	10.82	10.82	10.82	10.82	10.82	397
February 14, 2024	10.83	10.83	10.83	10.83	10.83	10,087
February 13, 2024	10.83	10.83	10.83	10.83	10.83	55,289
February 12, 2024	10.84	10.83	10.83	10.84	10.75	2,482
February 09, 2024	10.81	10.81	10.81	10.81	10.81	146
February 08, 2024	10.87	10.84	10.84	10.87	10.78	805
February 07, 2024	10.88	10.88	10.88	10.88	10.88	177
February 06, 2024	10.85	10.84	10.84	10.85	10.84	839
February 05, 2024	10.81	10.81	10.81	10.81	10.81	150,108
February 02, 2024	10.81	10.81	10.81	10.81	10.81	150,128
February 01, 2024	10.87	10.9	10.9	10.9	10.87	222
January 31, 2024	10.9	10.9	10.9	10.9	10.9	392
January 30, 2024	10.8	10.8	10.8	10.8	10.8	224
January 29, 2024	10.75	10.77	10.77	10.79	10.75	40,136
January 26, 2024	10.76	10.76	10.76	10.76	10.76	1,525
January 25, 2024	10.79	10.79	10.79	10.79	10.79	2,373
January 24, 2024	10.75	10.75	10.75	10.75	10.75	60,000
January 23, 2024	10.76	10.75	10.75	10.76	10.75	4,219
January 22, 2024	10.81	10.81	10.81	10.81	10.81	0
January 19, 2024	10.82	10.81	10.81	10.82	10.81	507,220
January 18, 2024	10.84	10.81	10.81	10.84	10.81	177,400
January 17, 2024	10.83	10.82	10.82	10.96	10.82	15,551
January 16, 2024	10.83	10.82	10.82	10.84	10.82	45,286
January 12, 2024	10.8	10.81	10.81	10.82	10.79	749,788
January 11, 2024	10.79	10.79	10.79	10.79	10.79	0
January 10, 2024	10.77	10.79	10.79	10.81	10.77	331,750
January 09, 2024	10.76	10.77	10.77	10.78	10.76	249,137
January 08, 2024	10.76	10.76	10.76	10.76	10.76	1,659
January 05, 2024	10.75	10.75	10.75	10.75	10.75	0
January 04, 2024	10.78	10.75	10.75	10.78	10.75	244
January 03, 2024	10.74	10.74	10.74	10.74	10.74	0
January 02, 2024	10.74	10.74	10.74	10.74	10.74	0
December 29, 2023	10.74	10.74	10.74	10.74	10.74	0
December 28, 2023	10.74	10.74	10.74	10.74	10.74	164,052
December 27, 2023	10.72	10.72	10.72	10.72	10.72	5,000
December 26, 2023	10.72	10.72	10.72	10.72	10.72	0
December 22, 2023	10.72	10.72	10.72	10.72	10.72	0
December 21, 2023	10.71	10.72	10.72	10.72	10.71	56,054
December 20, 2023	10.69	10.69	10.69	10.69	10.69	0
December 19, 2023	10.7	10.69	10.69	10.7	10.69	704
December 18, 2023	10.7	10.7	10.7	10.7	10.7	215