D8 Corp. (DEH)
NYSE: DEH
· Real-Time Price · USD
11.57
0.47 (4.23%)
At close: Sep 20, 2021, 6:00 AM
DEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2021 | 11.10 | 11.66 | 10.79 | 11.57 | 11.57 | 4.23% | 899,461 |
| Sep 16, 2021 | 9.80 | 11.44 | 9.80 | 11.10 | 11.10 | 16.47% | 2,907,700 |
| Sep 15, 2021 | 9.91 | 10.25 | 9.50 | 9.53 | 9.53 | -2.85% | 814,572 |
| Sep 14, 2021 | 9.92 | 10.27 | 9.76 | 9.81 | 9.81 | -1.01% | 565,596 |
| Sep 13, 2021 | 10.00 | 10.00 | 9.90 | 9.91 | 9.91 | 0.20% | 423,331 |
| Sep 10, 2021 | 9.97 | 9.98 | 9.88 | 9.89 | 9.89 | -1.00% | 329,923 |
| Sep 9, 2021 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | 0.10% | 1,105,202 |
| Sep 8, 2021 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | 0.00% | 172,919 |
| Sep 7, 2021 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 1,139,276 |
| Sep 3, 2021 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | 0.10% | 1,224,288 |
| Sep 2, 2021 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 0.00% | 191,547 |
| Sep 1, 2021 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 0.00% | 181,662 |
| Aug 31, 2021 | 10.00 | 10.00 | 9.97 | 9.98 | 9.98 | 0.10% | 75,864 |
| Aug 30, 2021 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 203,175 |
| Aug 27, 2021 | 9.98 | 9.98 | 9.96 | 9.98 | 9.98 | 0.10% | 213,217 |
| Aug 26, 2021 | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | 0.00% | 278,453 |
| Aug 25, 2021 | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | 0.10% | 524,630 |
| Aug 24, 2021 | 9.95 | 9.99 | 9.95 | 9.96 | 9.96 | 0.10% | 2,760,227 |
| Aug 23, 2021 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | 0.00% | 198,086 |
| Aug 20, 2021 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 0.00% | 504,387 |