DMCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	28.48	28.48	28.26	28.32	28.32	0.85%	13,119
Jun 13, 2025	28.13	28.25	28.04	28.08	28.08	-1.56%	25,971
Jun 12, 2025	28.19	28.53	28.19	28.53	28.53	0.50%	9,819
Jun 11, 2025	28.48	28.48	28.39	28.39	28.39	0.06%	828
Jun 10, 2025	28.37	28.37	28.37	28.37	28.37	0.29%	16
Jun 9, 2025	28.23	28.34	28.23	28.29	28.29	0.31%	1,478
Jun 6, 2025	28.21	28.21	28.20	28.20	28.20	0.29%	218
Jun 5, 2025	28.12	28.12	28.12	28.12	28.12	-0.01%	24
Jun 4, 2025	28.12	28.12	28.12	28.12	28.12	0.69%	215
Jun 3, 2025	27.96	27.96	27.89	27.93	27.93	-0.43%	125,387
Jun 2, 2025	28.05	28.05	28.05	28.05	28.05	0.82%	4
May 30, 2025	27.83	27.83	27.83	27.83	27.83	0.08%	64
May 29, 2025	27.77	27.81	27.73	27.81	27.81	0.26%	591
May 28, 2025	27.83	27.83	27.73	27.73	27.73	-0.89%	1,479
May 27, 2025	27.78	27.98	27.78	27.98	27.98	1.12%	854
May 23, 2025	27.71	27.72	27.67	27.67	27.67	0.24%	1,808
May 22, 2025	27.61	27.61	27.61	27.61	27.61	-0.27%	17
May 21, 2025	27.68	27.68	27.68	27.68	27.68	-0.40%	127
May 20, 2025	27.81	27.81	27.79	27.79	27.79	0.24%	217
May 19, 2025	27.61	27.73	27.61	27.73	27.73	0.58%	415
May 16, 2025	27.54	27.61	27.54	27.57	27.57	0.13%	925
May 15, 2025	27.44	27.54	27.35	27.53	27.53	0.90%	4,882
May 14, 2025	27.29	27.29	27.29	27.29	27.29	-0.44%	215
May 13, 2025	27.40	27.41	27.39	27.41	27.41	0.37%	591
May 12, 2025	27.31	27.31	27.31	27.31	27.31	1.15%	4
May 9, 2025	26.99	26.99	26.99	26.99	26.99	0.37%	268
May 8, 2025	26.98	26.98	26.89	26.89	26.89	-0.12%	486
May 7, 2025	26.93	27.11	26.91	26.93	26.93	-0.41%	133,246
May 6, 2025	27.13	27.13	27.04	27.04	27.04	-0.34%	226
May 5, 2025	27.13	27.13	27.13	27.13	27.13	0.05%	15
May 2, 2025	27.13	27.13	27.12	27.12	27.12	2.17%	398
May 1, 2025	26.54	26.54	26.54	26.54	26.54	-0.35%	4
Apr 30, 2025	26.63	26.63	26.63	26.63	26.63	0.08%	51
Apr 29, 2025	26.69	26.69	26.61	26.61	26.61	0.23%	1,045
Apr 28, 2025	26.31	26.55	26.30	26.55	26.55	0.84%	2,130
Apr 25, 2025	26.33	26.33	26.33	26.33	26.33	-	33
Apr 24, 2025	26.40	26.40	26.33	26.33	26.33	1.28%	321
Apr 23, 2025	26.28	26.28	26.00	26.00	26.00	0.52%	606
Apr 22, 2025	25.86	25.86	25.86	25.86	25.86	1.90%	3
Apr 21, 2025	25.38	25.38	25.38	25.38	25.38	-0.51%	141
Apr 17, 2025	25.51	25.51	25.51	25.51	25.51	0.99%	6
Apr 16, 2025	25.42	25.59	25.26	25.26	25.26	-0.37%	882
Apr 15, 2025	25.47	25.47	25.36	25.36	25.36	0.54%	173
Apr 14, 2025	25.22	25.22	25.22	25.22	25.22	1.12%	107
Apr 11, 2025	24.57	24.94	24.57	24.94	24.94	2.64%	296
Apr 10, 2025	24.55	24.59	23.95	24.30	24.30	-1.93%	4,655
Apr 9, 2025	23.21	24.81	23.15	24.78	24.78	7.36%	5,790
Apr 8, 2025	23.91	23.91	23.08	23.08	23.08	-0.83%	10,048
Apr 7, 2025	23.09	23.27	23.09	23.27	23.27	-2.29%	817
Apr 4, 2025	24.36	24.36	23.68	23.82	23.82	-6.10%	3,877