D3 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.44	0.47	0.43	0.47	0.47	8.05%	115,392
Mar 23, 2026	0.45	0.47	0.43	0.44	0.44	-7.45%	112,742
Mar 18, 2026	0.48	0.48	0.46	0.47	0.47	-1.05%	8,996
Mar 17, 2026	0.47	0.48	0.46	0.48	0.48	2.15%	213,967
Mar 16, 2026	0.48	0.49	0.46	0.47	0.47	-4.12%	70,713
Mar 13, 2026	0.45	0.50	0.44	0.49	0.49	7.78%	153,456
Mar 12, 2026	0.47	0.47	0.44	0.45	0.45	-4.26%	20,816
Mar 11, 2026	0.44	0.47	0.44	0.47	0.47	6.82%	330,644
Mar 10, 2026	0.43	0.44	0.41	0.44	0.44	3.53%	227,103
Mar 9, 2026	0.39	0.43	0.36	0.43	0.43	11.84%	409,549
Mar 6, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	55,397
Mar 5, 2026	0.33	0.37	0.33	0.37	0.37	12.12%	21,178
Mar 4, 2026	0.33	0.33	0.30	0.33	0.33	-	15,256
Mar 3, 2026	0.35	0.37	0.33	0.33	0.33	-5.71%	12,280
Mar 2, 2026	0.37	0.37	0.31	0.35	0.35	-5.41%	18,973
Feb 27, 2026	0.37	0.38	0.37	0.37	0.37	-	78,300
Feb 26, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	19,593
Feb 25, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	78,604
Feb 24, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	39,721
Feb 23, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	13,761
Feb 20, 2026	0.37	0.38	0.37	0.38	0.38	5.56%	162,621
Feb 18, 2026	0.35	0.36	0.33	0.36	0.36	4.35%	7,314
Feb 17, 2026	0.34	0.35	0.34	0.35	0.35	-	3,541
Feb 16, 2026	0.34	0.35	0.34	0.35	0.35	-	309
Feb 13, 2026	0.35	0.35	0.35	0.35	0.35	-	3,579
Feb 12, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	3,663
Feb 11, 2026	0.28	0.34	0.28	0.34	0.34	-6.85%	8,137
Feb 10, 2026	0.37	0.37	0.37	0.37	0.37	-	26,603
Feb 9, 2026	0.37	0.37	0.37	0.37	0.37	-	3,946
Feb 6, 2026	0.37	0.37	0.37	0.37	0.37	-	1,534
Feb 5, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	8,807
Feb 4, 2026	0.37	0.37	0.37	0.37	0.37	-	1,818
Feb 3, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	27,755
Feb 2, 2026	0.36	0.37	0.36	0.37	0.37	-	1,617
Jan 30, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	45,871
Jan 29, 2026	0.35	0.35	0.35	0.35	0.35	-	11,030
Jan 28, 2026	0.34	0.37	0.34	0.35	0.35	2.94%	70,491
Jan 27, 2026	0.32	0.38	0.32	0.34	0.34	1.49%	28,540
Jan 23, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	2,516
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	-	6,097
Jan 20, 2026	0.35	0.35	0.35	0.35	0.35	-7.89%	6,531
Jan 19, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	1,499
Jan 16, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	7,547
Jan 15, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	20,667
Jan 14, 2026	0.39	0.39	0.37	0.37	0.37	-6.41%	14,897
Jan 13, 2026	0.39	0.39	0.36	0.39	0.39	-	22,690
Jan 12, 2026	0.36	0.43	0.36	0.39	0.39	9.86%	63,619
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	-	215
Jan 8, 2026	0.37	0.37	0.36	0.36	0.36	2.90%	3,808
Jan 7, 2026	0.34	0.36	0.34	0.35	0.35	-5.48%	11,610