Power & Digital Infrastructure Acquisition II Corp. - XPDBW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2024	0.54	0.6	0.6	0.66	0.54	501,838
March 13, 2024	0.54	0.59	0.59	0.62	0.54	119,159
March 12, 2024	0.69	0.6	0.6	0.69	0.6	79,859
March 11, 2024	0.72	0.6	0.6	0.75	0.54	653,514
March 08, 2024	0.51	0.6	0.6	0.6	0.51	24,048
March 07, 2024	0.57	0.57	0.57	0.6	0.55	134,630
March 06, 2024	0.41	0.53	0.53	0.53	0.41	480,307
March 05, 2024	0.42	0.48	0.48	0.48	0.42	323,708
March 04, 2024	0.27	0.5	0.5	0.54	0.27	494,652
March 01, 2024	0.25	0.27	0.27	0.3	0.25	29,285
February 29, 2024	0.22	0.25	0.25	0.27	0.22	520,723
February 28, 2024	0.24	0.23	0.23	0.24	0.18	561,529
February 27, 2024	0.24	0.24	0.24	0.24	0.2	72,746
February 26, 2024	0.23	0.23	0.23	0.24	0.18	287,555
February 23, 2024	0.2	0.22	0.22	0.22	0.19	197,127
February 22, 2024	0.21	0.2	0.2	0.24	0.2	55,814
February 21, 2024	0.23	0.22	0.22	0.24	0.21	80,356
February 20, 2024	0.13	0.22	0.22	0.23	0.13	483,818
February 16, 2024	0.13	0.12	0.12	0.13	0.12	1,974
February 15, 2024	0.12	0.13	0.13	0.13	0.12	1,314
February 14, 2024	0.13	0.13	0.13	0.13	0.13	1,329
February 13, 2024	0.11	0.12	0.12	0.12	0.11	17,722
February 12, 2024	0.12	0.11	0.11	0.12	0.1	34,286
February 09, 2024	0.1	0.11	0.11	0.14	0.1	6,271
February 08, 2024	0.1	0.11	0.11	0.12	0.1	20,965
February 07, 2024	0.1	0.1	0.1	0.11	0.1	389,600
February 05, 2024	0.12	0.1	0.1	0.12	0.09	115,854
February 02, 2024	0.09	0.1	0.1	0.1	0.09	29,491
January 31, 2024	0.08	0.08	0.08	0.08	0.08	6,160
January 30, 2024	0.09	0.1	0.1	0.1	0.09	5,500
January 25, 2024	0.08	0.09	0.09	0.09	0.08	2,430
January 23, 2024	0.09	0.08	0.08	0.1	0.07	10,000
January 22, 2024	0.1	0.1	0.1	0.1	0.09	4,750
January 19, 2024	0.11	0.1	0.1	0.12	0.08	36,016
January 18, 2024	0.1	0.11	0.11	0.13	0.09	139,680
January 17, 2024	0.08	0.11	0.11	0.13	0.07	178,122
January 16, 2024	0.08	0.07	0.07	0.12	0.05	114,611
January 11, 2024	0.07	0.07	0.07	0.08	0.07	16,440
January 10, 2024	0.05	0.07	0.07	0.08	0.05	439,939
January 09, 2024	0.04	0.05	0.05	0.05	0.04	280,908
January 08, 2024	0.04	0.03	0.03	0.04	0.03	67,266
January 05, 2024	0.04	0.03	0.03	0.04	0.03	16,698
January 04, 2024	0.03	0.03	0.03	0.03	0.03	50,729
January 03, 2024	0.03	0.03	0.03	0.03	0.03	26,638
January 02, 2024	0.03	0.03	0.03	0.03	0.03	121,226
December 28, 2023	0.03	0.03	0.03	0.03	0.03	250
December 26, 2023	0.03	0.03	0.03	0.03	0.03	21,784
December 20, 2023	0.04	0.03	0.03	0.04	0.03	2,384
December 18, 2023	0.03	0.03	0.03	0.03	0.03	200
December 14, 2023	0.03	0.03	0.03	0.03	0.02	3,800
December 06, 2023	0.03	0.03	0.03	0.03	0.03	2,610
November 29, 2023	0.03	0.03	0.03	0.03	0.03	5,400
November 28, 2023	0.03	0.03	0.03	0.04	0.03	22,656
November 27, 2023	0.03	0.03	0.03	0.04	0.03	58,044
November 24, 2023	0.03	0.03	0.03	0.04	0.03	32,921
November 22, 2023	0.04	0.04	0.04	0.06	0.01	123,506
November 21, 2023	0.06	0.06	0.06	0.06	0.06	100
November 17, 2023	0.06	0.06	0.06	0.06	0.06	500
November 15, 2023	0.07	0.06	0.06	0.07	0.05	115,557
November 14, 2023	0.08	0.08	0.08	0.08	0.08	3,360

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