DMCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	28.40	28.40	28.40	28.40	28.40	-0.72%	32
Jul 10, 2025	28.61	28.61	28.61	28.61	28.61	0.14%	69
Jul 9, 2025	28.47	28.57	28.47	28.57	28.57	0.40%	459
Jul 8, 2025	28.45	28.45	28.45	28.45	28.45	0.53%	66
Jul 7, 2025	28.49	28.49	28.27	28.30	28.30	-1.20%	3,482
Jul 3, 2025	28.60	28.65	28.60	28.64	28.64	0.18%	237
Jul 2, 2025	28.36	28.59	28.36	28.59	28.59	0.40%	753
Jul 1, 2025	28.39	28.48	28.39	28.48	28.48	0.04%	103
Jun 30, 2025	28.29	28.47	28.29	28.47	28.47	0.25%	1,507
Jun 27, 2025	28.40	28.40	28.40	28.40	28.40	-0.44%	29
Jun 26, 2025	28.52	28.52	28.52	28.52	28.25	1.05%	4
Jun 25, 2025	28.18	28.22	28.18	28.22	27.96	-0.45%	491
Jun 24, 2025	28.35	28.35	28.35	28.35	28.09	1.50%	40
Jun 23, 2025	27.68	27.93	27.68	27.93	27.67	0.31%	2,373
Jun 20, 2025	27.84	27.84	27.84	27.84	27.58	-0.53%	70
Jun 18, 2025	28.04	28.04	27.95	27.99	27.73	0.17%	4,086
Jun 17, 2025	28.13	28.13	27.94	27.94	27.68	-1.33%	162
Jun 16, 2025	28.48	28.48	28.26	28.32	28.06	0.85%	13,119
Jun 13, 2025	28.13	28.25	28.04	28.08	27.82	-1.56%	25,971
Jun 12, 2025	28.19	28.53	28.19	28.53	28.26	0.50%	9,819
Jun 11, 2025	28.48	28.48	28.39	28.39	28.12	0.06%	828
Jun 10, 2025	28.37	28.37	28.37	28.37	28.11	0.29%	16
Jun 9, 2025	28.23	28.34	28.23	28.29	28.02	0.31%	1,478
Jun 6, 2025	28.21	28.21	28.20	28.20	27.94	0.29%	218
Jun 5, 2025	28.12	28.12	28.12	28.12	27.86	-0.01%	24
Jun 4, 2025	28.12	28.12	28.12	28.12	27.86	0.69%	215
Jun 3, 2025	27.96	27.96	27.89	27.93	27.67	-0.43%	125,387
Jun 2, 2025	28.05	28.05	28.05	28.05	27.79	0.82%	4
May 30, 2025	27.83	27.83	27.83	27.83	27.57	0.08%	64
May 29, 2025	27.77	27.81	27.73	27.81	27.55	0.26%	591
May 28, 2025	27.83	27.83	27.73	27.73	27.48	-0.89%	1,479
May 27, 2025	27.78	27.98	27.78	27.98	27.72	1.12%	854
May 23, 2025	27.71	27.72	27.67	27.67	27.42	0.24%	1,808
May 22, 2025	27.61	27.61	27.61	27.61	27.35	-0.27%	17
May 21, 2025	27.68	27.68	27.68	27.68	27.42	-0.40%	127
May 20, 2025	27.81	27.81	27.79	27.79	27.53	0.24%	217
May 19, 2025	27.61	27.73	27.61	27.73	27.47	0.58%	415
May 16, 2025	27.54	27.61	27.54	27.57	27.31	0.13%	925
May 15, 2025	27.44	27.54	27.35	27.53	27.28	0.90%	4,882
May 14, 2025	27.29	27.29	27.29	27.29	27.03	-0.44%	215
May 13, 2025	27.40	27.41	27.39	27.41	27.15	0.37%	591
May 12, 2025	27.31	27.31	27.31	27.31	27.05	1.15%	4
May 9, 2025	26.99	26.99	26.99	26.99	26.74	0.37%	268
May 8, 2025	26.98	26.98	26.89	26.89	26.64	-0.12%	486
May 7, 2025	26.93	27.11	26.91	26.93	26.67	-0.41%	133,246
May 6, 2025	27.13	27.13	27.04	27.04	26.79	-0.34%	226
May 5, 2025	27.13	27.13	27.13	27.13	26.88	0.05%	15
May 2, 2025	27.13	27.13	27.12	27.12	26.86	2.17%	398
May 1, 2025	26.54	26.54	26.54	26.54	26.29	-0.35%	4
Apr 30, 2025	26.63	26.63	26.63	26.63	26.38	0.08%	51