DRAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	43.79	45.88	43.23	44.85	44.85	10.36%	57,267,857
Nov 10, 2026	40.63	41.95	39.69	40.64	40.64	-2.73%	37,793,196
Nov 9, 2026	39.89	42.19	39.36	41.78	41.78	6.34%	44,582,348
Nov 6, 2026	40.21	40.60	38.56	39.29	39.29	6.16%	55,675,457
Nov 5, 2026	42.13	42.38	37.01	37.01	37.01	-17.96%	105,753,699
Nov 4, 2026	46.43	47.81	44.82	45.11	45.11	-5.31%	43,679,335
Nov 3, 2026	47.68	48.37	47.18	47.64	47.64	2.85%	22,676,792
Nov 2, 2026	49.37	49.41	46.29	46.32	46.32	-3.52%	31,361,725
Oct 30, 2026	48.45	49.31	46.96	48.01	48.01	-7.23%	46,053,549
Oct 29, 2026	52.49	52.60	51.23	51.75	51.75	-4.38%	32,048,584
Oct 28, 2026	52.87	54.12	52.34	54.12	54.12	7.13%	38,059,440
Oct 27, 2026	49.58	50.73	49.12	50.52	50.52	4.53%	37,574,956
Oct 26, 2026	47.69	49.02	47.27	48.33	48.33	2.70%	20,922,592
Oct 23, 2026	46.81	47.78	45.69	47.06	47.06	3.02%	25,963,549
Oct 22, 2026	47.07	48.01	45.30	45.68	45.68	-7.08%	48,224,941
Oct 21, 2026	49.70	49.88	48.04	49.16	49.16	3.02%	22,997,688
Oct 20, 2026	46.80	48.49	46.64	47.72	47.72	-1.26%	28,278,864
Oct 19, 2026	48.79	49.34	48.07	48.33	48.33	4.05%	30,441,845
Oct 16, 2026	48.20	48.28	46.34	46.45	46.45	-5.84%	47,526,387
Oct 15, 2026	46.77	49.41	46.30	49.33	49.33	-1.62%	68,756,653
Oct 14, 2026	51.15	51.93	50.13	50.14	50.14	-5.11%	38,046,727
Oct 13, 2026	51.46	52.89	51.39	52.84	52.84	-3.44%	43,801,452
Oct 12, 2026	55.74	55.81	54.40	54.72	54.72	-4.32%	32,346,568
Oct 9, 2026	57.94	58.03	56.78	57.19	57.19	0.46%	16,813,206
Oct 8, 2026	58.85	59.11	56.46	56.93	56.93	-5.13%	34,706,283
Oct 7, 2026	58.15	60.33	57.74	60.01	60.01	0.82%	21,812,546
Oct 6, 2026	60.80	61.29	59.43	59.52	59.52	-3.49%	24,796,697
Oct 5, 2026	61.68	62.07	61.38	61.67	61.67	-0.18%	16,694,846
Oct 2, 2026	62.45	62.51	61.11	61.78	61.78	-0.40%	26,824,241
Oct 1, 2026	60.64	62.12	59.34	62.03	62.03	2.77%	34,079,800
Sep 30, 2026	61.04	61.35	60.06	60.36	60.36	-1.52%	27,093,299
Sep 29, 2026	61.48	61.68	60.39	61.29	61.29	2.66%	21,343,082
Sep 28, 2026	60.35	60.85	58.27	59.70	59.70	-3.57%	27,675,634
Sep 25, 2026	61.98	62.38	61.06	61.91	61.91	1.96%	18,105,600
Sep 24, 2026	60.89	61.40	60.17	60.72	60.72	-1.91%	33,141,099
Sep 23, 2026	63.22	63.44	61.54	61.90	61.90	-2.70%	24,477,688
Sep 22, 2026	60.81	63.82	60.67	63.62	63.62	3.31%	30,683,380
Sep 21, 2026	61.45	61.94	60.68	61.58	61.58	3.30%	32,627,005
Sep 18, 2026	58.03	59.70	57.89	59.61	59.61	3.17%	31,042,267
Sep 17, 2026	56.91	58.13	56.91	57.78	57.78	4.43%	22,850,086
Sep 16, 2026	56.41	56.60	54.75	55.33	55.33	0.58%	24,475,868
Sep 15, 2026	55.83	55.96	54.40	55.01	55.01	0.38%	19,714,272
Sep 14, 2026	54.63	55.72	54.29	54.80	54.80	-7.28%	42,684,961
Sep 11, 2026	60.03	60.04	58.58	59.10	59.10	0.92%	22,078,710
Sep 10, 2026	59.50	59.81	58.20	58.56	58.56	-4.90%	32,924,239
Sep 9, 2026	60.82	62.59	60.71	61.58	61.58	0.79%	27,314,631
Sep 8, 2026	61.68	62.08	60.72	61.10	61.10	2.36%	39,008,904
Sep 4, 2026	56.92	59.79	56.74	59.69	59.69	6.61%	40,953,500
Sep 3, 2026	55.64	56.19	54.29	55.99	55.99	-0.39%	22,361,469
Sep 2, 2026	55.45	56.40	55.12	56.21	56.21	2.09%	21,051,909