DMCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	32.95	33.07	32.95	33.07	33.07	-0.33%	973
Feb 6, 2026	33.18	33.18	33.18	33.18	33.18	1.92%	913
Feb 5, 2026	32.51	32.55	32.51	32.55	32.55	-0.96%	109
Feb 4, 2026	32.87	33.01	32.87	32.87	32.87	0.14%	4,968
Feb 3, 2026	32.78	32.82	32.60	32.82	32.82	0.11%	3,490
Feb 2, 2026	32.57	32.79	32.57	32.79	32.79	0.54%	23,557
Jan 30, 2026	32.96	32.97	32.61	32.61	32.61	-1.25%	1,841
Jan 29, 2026	33.23	33.23	32.51	33.03	33.03	0.12%	148,149
Jan 28, 2026	33.07	33.07	32.90	32.99	32.99	-0.63%	6,141
Jan 27, 2026	33.07	33.20	33.07	33.20	33.20	1.43%	142
Jan 26, 2026	32.73	32.73	32.73	32.73	32.73	0.74%	299
Jan 23, 2026	32.35	32.50	32.35	32.49	32.49	0.52%	4,634
Jan 22, 2026	32.27	32.32	32.23	32.32	32.32	0.52%	895
Jan 21, 2026	32.17	32.17	32.15	32.15	32.14	1.13%	396
Jan 20, 2026	31.89	31.89	31.79	31.79	31.78	-1.42%	157
Jan 16, 2026	32.19	32.30	32.19	32.25	32.24	0.13%	6,577
Jan 15, 2026	32.21	32.21	32.21	32.21	32.20	0.30%	13
Jan 14, 2026	32.13	32.13	32.11	32.11	32.10	0.44%	358
Jan 13, 2026	32.02	32.02	31.97	31.97	31.96	-0.48%	229
Jan 12, 2026	32.04	32.13	32.04	32.13	32.12	0.85%	1,274
Jan 9, 2026	31.88	31.88	31.86	31.86	31.84	0.59%	745
Jan 8, 2026	31.67	31.67	31.67	31.67	31.66	-0.01%	16
Jan 7, 2026	31.68	31.68	31.67	31.67	31.66	-0.37%	1,236
Jan 6, 2026	31.85	31.85	31.79	31.79	31.78	0.33%	288
Jan 5, 2026	31.68	31.68	31.68	31.68	31.67	1.03%	38
Jan 2, 2026	31.19	31.36	31.19	31.36	31.35	1.14%	366
Dec 31, 2025	31.01	31.01	31.01	31.01	31.00	-0.45%	10
Dec 30, 2025	31.15	31.15	31.15	31.15	31.14	-1.31%	22
Dec 29, 2025	31.60	31.69	31.52	31.56	31.05	-0.26%	1,534
Dec 26, 2025	31.75	31.75	31.64	31.64	31.13	0.19%	160
Dec 24, 2025	31.45	31.59	31.43	31.59	31.07	0.13%	796
Dec 23, 2025	31.54	31.54	31.54	31.54	31.03	0.76%	168
Dec 22, 2025	31.20	31.34	31.19	31.31	30.80	0.32%	1,548
Dec 19, 2025	31.21	31.21	31.21	31.21	30.70	0.71%	96
Dec 18, 2025	31.13	31.13	30.99	30.99	30.48	0.70%	1,219
Dec 17, 2025	31.07	31.07	30.77	30.77	30.27	-0.80%	2,670
Dec 16, 2025	31.04	31.04	31.02	31.02	30.52	-0.50%	318
Dec 15, 2025	31.18	31.18	31.18	31.18	30.67	0.42%	76
Dec 12, 2025	31.07	31.07	31.05	31.05	30.54	-0.62%	123
Dec 11, 2025	31.24	31.24	31.24	31.24	30.73	0.21%	192
Dec 10, 2025	30.92	31.26	30.92	31.18	30.67	0.90%	384
Dec 9, 2025	30.90	30.90	30.90	30.90	30.40	-0.06%	521
Dec 8, 2025	30.92	30.92	30.92	30.92	30.42	-0.03%	330
Dec 5, 2025	30.93	30.93	30.93	30.93	30.43	0.20%	7
Dec 4, 2025	30.87	30.87	30.87	30.87	30.37	0.19%	99
Dec 3, 2025	30.78	30.81	30.78	30.81	30.31	0.47%	263
Dec 2, 2025	30.65	30.67	30.59	30.67	30.17	0.15%	432
Dec 1, 2025	30.64	30.64	30.62	30.62	30.12	-0.12%	881
Nov 28, 2025	30.66	30.66	30.66	30.66	30.16	0.29%	66
Nov 26, 2025	30.50	30.61	30.48	30.57	30.07	1.12%	644