DRAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	59.17	59.26	57.42	57.68	57.68	0.17%	3,238,453
Aug 20, 2026	56.30	57.73	55.90	57.58	57.58	4.43%	36,669,213
Aug 19, 2026	56.97	57.10	54.33	55.14	55.14	0.07%	45,017,821
Aug 18, 2026	56.74	57.59	54.76	55.10	55.10	-8.76%	68,321,904
Aug 17, 2026	59.82	62.04	59.66	60.39	60.39	5.36%	56,200,493
Aug 14, 2026	58.10	58.80	56.54	57.32	57.32	0.69%	64,902,570
Aug 13, 2026	54.53	58.18	54.21	56.93	56.93	3.89%	78,210,612
Aug 12, 2026	54.61	55.21	53.85	54.80	54.80	7.68%	53,541,819
Aug 11, 2026	50.99	51.46	50.36	50.89	50.89	2.60%	32,397,457
Aug 10, 2026	49.42	50.94	49.17	49.60	49.60	-1.98%	27,639,429
Aug 7, 2026	51.99	52.06	48.77	50.60	50.60	-1.63%	50,283,472
Aug 6, 2026	49.55	53.03	48.79	51.44	51.44	-4.28%	54,819,618
Aug 5, 2026	53.43	55.44	53.32	53.74	53.74	-2.10%	48,149,647
Aug 4, 2026	53.52	55.41	53.33	54.89	54.89	7.35%	53,900,241
Aug 3, 2026	49.00	51.57	47.68	51.13	51.13	1.51%	64,583,435
Jul 31, 2026	54.70	55.45	50.26	50.37	50.37	-3.76%	101,145,637
Jul 30, 2026	48.02	52.34	47.93	52.34	52.34	16.70%	130,110,867
Jul 29, 2026	47.63	48.70	44.40	44.85	44.85	-6.11%	125,046,502
Jul 28, 2026	48.27	48.87	46.09	47.77	47.77	-8.89%	88,785,166
Jul 27, 2026	54.92	55.29	50.23	52.43	52.43	-1.45%	77,080,629
Jul 24, 2026	55.76	56.22	52.73	53.20	53.20	-8.75%	73,665,652
Jul 23, 2026	57.44	59.23	57.03	58.30	58.30	0.92%	55,562,386
Jul 22, 2026	56.37	58.66	56.08	57.77	57.77	-1.84%	44,652,018
Jul 21, 2026	57.05	59.35	56.45	58.85	58.85	10.91%	70,930,319
Jul 20, 2026	54.25	55.20	52.92	53.06	53.06	0.64%	50,527,434
Jul 17, 2026	49.83	55.40	48.64	52.72	52.72	0.73%	136,040,775
Jul 16, 2026	54.31	54.75	51.90	52.34	52.34	-8.82%	98,677,354
Jul 15, 2026	60.63	60.69	55.00	57.40	57.40	-6.26%	91,975,911
Jul 14, 2026	60.68	61.66	59.02	61.23	61.23	6.86%	87,158,044
Jul 13, 2026	57.50	58.51	56.31	57.30	57.30	-9.11%	79,517,630
Jul 10, 2026	61.91	63.67	61.25	63.04	63.04	-2.05%	64,704,673
Jul 9, 2026	65.00	66.10	64.15	64.36	64.36	3.74%	73,906,253
Jul 8, 2026	58.40	62.04	58.40	62.04	62.04	2.39%	69,855,567
Jul 7, 2026	60.05	61.24	58.20	60.59	60.59	-6.44%	76,703,638
Jul 6, 2026	65.32	65.94	64.26	64.76	64.76	6.81%	43,810,915
Jul 2, 2026	64.55	65.75	58.90	60.63	60.63	-7.94%	98,441,114
Jul 1, 2026	67.66	68.69	65.80	65.86	65.86	-10.82%	72,237,470
Jun 30, 2026	72.10	74.16	71.78	73.85	73.85	2.65%	37,613,063
Jun 29, 2026	70.78	72.00	66.47	71.94	71.94	0.08%	64,700,536
Jun 26, 2026	72.26	74.77	71.33	71.88	71.88	-6.52%	59,400,789
Jun 25, 2026	79.16	79.60	73.50	76.89	76.89	9.95%	104,822,996
Jun 24, 2026	71.68	71.79	67.13	69.93	69.93	1.03%	76,629,921
Jun 23, 2026	69.52	73.07	68.59	69.22	69.22	-14.25%	82,041,889
Jun 22, 2026	80.68	81.34	79.07	80.72	80.72	5.23%	56,191,648
Jun 18, 2026	75.25	77.70	75.00	76.71	76.71	9.66%	52,595,668
Jun 17, 2026	71.75	73.14	69.61	69.95	69.95	2.69%	41,820,015
Jun 16, 2026	71.72	72.61	67.60	68.12	68.12	-4.15%	46,558,803
Jun 15, 2026	69.64	71.18	68.76	71.07	71.07	9.32%	36,982,924
Jun 12, 2026	63.77	66.17	62.90	65.01	65.01	-0.17%	32,323,017
Jun 11, 2026	59.61	65.15	59.16	65.12	65.12	13.51%	47,924,439