Dune Acquisition Corporation
DUNENASDAQFinancial Services
$4.05
$-0.57(-12.34%)
Market Cap$22252928
P/E Ratio—
52W High$10.66
52W Low$3.8
Dune Acquisition Corporation (DUNE) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
dune · EOD price history · split-adj. · FMP · as of Dec 21, 2023
5-Year High5Y
$12.16
Jun 15, 2022
-66.7% from here
5-Year Low5Y
$3.80
Dec 18, 2023
+6.6% from low
IPO Priceadj.
$10.12
Feb 19, 2021
-60.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.80
Jun 9, 2021
-58.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DUNE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 21, 2023 | $4.10 | $4.47 | $3.97 | $4.05 | $4.05 | 42K | -1.22% |
| Dec 20, 2023 | $4.49 | $4.74 | $4.30 | $4.60 | $4.60 | 43K | +2.45% |
| Dec 19, 2023 | $4.67 | $4.70 | $4.03 | $4.37 | $4.37 | 16K | -6.53% |
| Dec 18, 2023 | $4.26 | $4.49 | $3.80 | $4.37 | $4.37 | 25K | +2.58% |
| Dec 15, 2023 | $4.57 | $4.57 | $4.00 | $4.00 | $4.00 | 10K | -12.47% |
| Dec 14, 2023 | $4.28 | $4.76 | $4.16 | $4.30 | $4.30 | 23K | +0.49% |
| Dec 13, 2023 | $4.28 | $4.40 | $4.15 | $4.15 | $4.15 | 6K | -3.04% |
| Dec 12, 2023 | $4.15 | $5.01 | $4.15 | $4.34 | $4.34 | 48K | +4.58% |
| Dec 11, 2023 | $4.52 | $4.66 | $4.21 | $4.47 | $4.47 | 20K | -1.11% |
| Dec 8, 2023 | $4.25 | $6.36 | $4.20 | $4.77 | $4.77 | 363K | +12.24% |
| Dec 7, 2023 | $4.74 | $4.85 | $4.10 | $4.29 | $4.29 | 51K | -9.49% |
| Dec 6, 2023 | $4.85 | $5.38 | $4.10 | $5.20 | $5.20 | 484K | +7.22% |
| Dec 5, 2023 | $5.80 | $6.00 | $4.50 | $4.89 | $4.89 | 516K | -15.69% |
| Dec 4, 2023 | $5.80 | $6.40 | $4.40 | $5.53 | $5.53 | 62K | -4.65% |
| Dec 1, 2023 | $6.97 | $7.64 | $6.80 | $7.41 | $7.41 | 30K | +6.31% |
| Nov 30, 2023 | $6.75 | $6.99 | $6.40 | $6.85 | $6.85 | 13K | +1.54% |
| Nov 29, 2023 | $7.90 | $7.90 | $6.70 | $7.00 | $7.00 | 49K | -11.39% |
| Nov 28, 2023 | $8.02 | $8.20 | $7.74 | $8.16 | $8.16 | 7K | +1.69% |
| Nov 27, 2023 | $9.31 | $9.32 | $7.54 | $8.14 | $8.14 | 22K | -12.61% |
| Nov 24, 2023 | $9.90 | $10.07 | $9.31 | $9.51 | $9.51 | 32K | -3.94% |
Showing 1–20 of 638 records
Annual Stock Price Performance · DUNE
Jan 1 → Dec 31 · 3 years2023-57.7%$9.58 → $4.05
-57.7%
2022-3.3%$9.87 → $9.54
-3.3%
2021+1.3%$9.77 → $9.90
+1.3%
Best Year2021 · +1.3%
Worst Year2023 · -57.7%
Positive Years1 / 3
Avg Annual Return-19.9%
3Y Total Return-58.5%
3Y CAGR~-25.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in DUNE?
If you invested $1,000 in DUNE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$400
Total Return-60.0%
CAGR~-16.7% / yr
Profit$-600
Based on Feb 19, 2021 · $10.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Dune Acquisition Corporation (DUNE) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $4.05. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
DUNE price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
DUNE historical stock pricesFMP EOD datasplit-adjusted OHLCV