Free Trial

Tritium DCFC (DCFC) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free DCFC Stock Alerts
$1.00
+0.27 (+36.99%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Tritium DCFC Stock Price Performance

5 Day
Performance
-0.99%
1 Month
Performance
-85.69%
3 Month
Performance
-95.37%
6 Month
Performance
-97.50%
Year-To-Date
Performance
-97.73%
1 Year
Performance
-99.48%
Receive DCFC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tritium DCFC and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

DCFC Stock Chart for Thursday, May, 9, 2024

DCFC Chart by TradingView

Tritium DCFC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.73$1.00
+36.97%		$1.00$0.682,084 shs$845,000.00
05/07/2024$1.00$0.73
-26.99%		$1.00$0.731,745 shs$617,000.00
05/06/2024$1.01$1.00
-0.99%		$1.00$0.723,496 shs$845,000.00
05/03/2024$0.79$1.01
+27.85%		$1.01$0.805,325 shs$853,000.00
05/02/2024$0.79$0.79$1.00$0.715,869 shs$668,000.00
05/01/2024$0.76$0.79
+3.95%		$1.00$0.715,869 shs$668,000.00
04/30/2024$1.04$0.76
-26.92%		$0.99$0.747,139 shs$642,000.00
04/29/2024$1.04$1.04$1.07$0.8118,747 shs$879,000.00
04/26/2024$1.02$0.81
-20.58%		$1.25$0.7729,259 shs$685,000.00
04/25/2024$0.95$1.02
+7.37%		$1.02$0.8940,196 shs$862,000.00
04/24/2024$0.89$0.95
+6.74%		$1.25$0.8952,592 shs$803,000.00
04/23/2024$3.64$0.89
-75.55%		$1.35$0.29204,342 shs$752,000.00
04/22/2024$3.64$3.64$4.17$3.20238,000 shs$3.09 million
04/19/2024$3.50$3.64
+4.00%		$3.64$3.64383,394 shs$3.09 million
04/18/2024$3.64$3.50
-3.85%		$3.50$3.50812,586 shs$3.08 million
04/17/2024$3.59$3.64
+1.39%		$4.17$3.20237,773 shs$3.09 million
04/16/2024$3.84$3.59
-6.51%		$3.97$3.5053,754 shs$3.05 million
04/15/2024$4.19$3.84
-8.35%		$4.19$3.7632,667 shs$3.26 million
04/12/2024$5.08$4.19
-17.51%		$5.16$4.1090,646 shs$3.56 million
04/11/2024$6.95$5.08
-26.91%		$7.15$5.01154,508 shs$4.32 million
04/10/2024$6.62$6.95
+4.98%		$7.43$6.2047,887 shs$5.91 million
04/09/2024$6.99$6.62
-5.29%		$7.00$6.5439,773 shs$5.59 million
04/08/2024$6.69$6.99
+4.48%		$7.28$6.5162,047 shs$5.94 million
04/05/2024$7.31$6.69
-8.48%		$7.48$6.6035,656 shs$5.69 million
04/04/2024$7.26$7.31
+0.69%		$7.88$7.2035,262 shs$6.18 million
04/03/2024$7.72$7.26
-5.96%		$7.94$7.0550,348 shs$1.23 billion
04/02/2024$10.06$7.72
-23.26%		$9.40$7.6073,201 shs$1.30 billion
04/01/2024$10.70$10.06
-5.98%		$11.22$9.9429,991 shs$8.50 million
03/29/2024$10.70$10.70$11.60$9.9032,483 shs$9.04 million
03/28/2024$11.20$10.70
-4.46%		$11.60$9.9032,284 shs$9.04 million
03/27/2024$11.40$11.20
-1.75%		$11.50$11.0012,949 shs$9.47 million
03/26/2024$12.02$11.40
-5.16%		$12.02$11.1415,409 shs$9.64 million
03/25/2024$11.92$12.02
+0.84%		$13.00$12.0011,126 shs$10.16 million
03/22/2024$13.62$11.92
-12.48%		$13.80$11.9014,143 shs$10.08 million
03/21/2024$14.40$13.62
-5.42%		$16.00$13.4616,487 shs$11.51 million
03/20/2024$13.80$14.40
+4.35%		$14.40$12.609,631 shs$12.17 million
03/19/2024$13.14$13.80
+5.02%		$14.50$12.8813,876 shs$11.66 million
03/18/2024$12.50$13.14
+5.12%		$13.20$11.7620,634 shs$11.11 million
03/15/2024$13.40$12.50
-6.72%		$13.80$12.2021,752 shs$10.57 million
03/14/2024$16.28$13.40
-17.69%		$16.58$13.2627,107 shs$11.33 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/13/2024$17.38$16.28
-6.33%		$16.84$16.1610,350 shs$13.76 million
03/12/2024$17.98$17.38
-3.34%		$18.16$16.5012,171 shs$14.69 million
03/11/2024$19.60$17.98
-8.27%		$20.00$17.6010,638 shs$15.20 million
03/08/2024$18.40$19.60
+6.52%		$19.98$17.0016,887 shs$16.57 million
03/07/2024$17.60$18.40
+4.55%		$18.80$16.7213,151 shs$15.55 million
03/06/2024$20.16$17.60
-12.70%		$20.40$16.0025,688 shs$14.88 million
03/05/2024$18.74$20.16
+7.58%		$20.42$18.9410,611 shs$17.04 million
03/04/2024$19.94$18.74
-6.02%		$20.02$18.0030,543 shs$15.84 million
03/01/2024$28.40$19.94
-29.79%		$22.94$19.7850,944 shs$16.85 million
02/29/2024$28.60$28.40
-0.70%		$29.40$28.008,225 shs$24.00 million
02/28/2024$29.02$28.60
-1.45%		$29.42$27.009,372 shs$24.17 million
02/27/2024$27.98$29.02
+3.72%		$31.52$28.0011,202 shs$24.53 million
02/26/2024$24.00$27.98
+16.58%		$29.60$24.1211,718 shs$23.65 million
02/23/2024$25.70$24.00
-6.61%		$25.66$23.088,723 shs$20.29 million
02/22/2024$27.32$25.70
-5.93%		$27.74$25.008,636 shs$21.72 million
02/21/2024$28.00$27.32
-2.43%		$28.40$25.467,418 shs$23.09 million
02/20/2024$30.10$28.00
-6.98%		$30.40$24.8020,329 shs$23.67 million
02/19/2024$30.10$30.10$30.58$28.6615,484 shs$25.44 million
02/16/2024$30.62$30.10
-1.70%		$30.58$28.6615,385 shs$25.44 million
02/15/2024$27.80$30.62
+10.14%		$31.04$27.6035,096 shs$25.88 million
02/14/2024$29.98$27.80
-7.27%		$30.60$27.4024,353 shs$23.50 million
02/13/2024$28.50$29.98
+5.19%		$30.10$26.1027,248 shs$25.34 million
02/12/2024$24.60$28.50
+15.85%		$28.54$22.8040,672 shs$24.09 million
02/09/2024$21.60$24.60
+13.89%		$24.90$20.2037,411 shs$20.79 million
02/08/2024$18.74$21.60
+15.26%		$22.02$18.5038,099 shs$18.26 million
02/07/2024$20.56$18.74
-8.85%		$20.50$18.0837,936 shs$15.84 million

Related Companies:
This page (NASDAQ:DCFC) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
348 million Americans lives to END as we know it?
The Oxford Club
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange