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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dune · 日线历史（复权）· FMP · 截至 2023年12月21日
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
$9.77
Jun 8, 2021
-58.5% 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.
关于价格历史与 OHLCV 数据
Dune Acquisition Corporation（DUNE）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DUNE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DUNE 历史股价FMP 日线复权 OHLCV