D3 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	4,333
Jan 5, 2026	0.39	0.39	0.35	0.36	0.36	-5.33%	7,812
Jan 2, 2026	0.40	0.40	0.35	0.38	0.38	-6.25%	7,733
Dec 31, 2025	0.35	0.40	0.35	0.40	0.40	14.29%	28,144
Dec 30, 2025	0.32	0.35	0.32	0.35	0.35	22.81%	35,833
Dec 29, 2025	0.27	0.30	0.27	0.29	0.29	-13.64%	2,220
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	-	1,219
Dec 23, 2025	0.31	0.33	0.30	0.33	0.33	6.45%	20,238
Dec 22, 2025	0.27	0.31	0.24	0.31	0.31	16.98%	79,278
Dec 19, 2025	0.30	0.30	0.27	0.27	0.27	-11.67%	3,974
Dec 18, 2025	0.30	0.30	0.28	0.30	0.30	9.09%	75,301
Dec 17, 2025	0.30	0.30	0.28	0.28	0.28	-5.17%	39,478
Dec 16, 2025	0.35	0.35	0.28	0.29	0.29	-15.94%	133,703
Dec 15, 2025	0.35	0.35	0.34	0.35	0.35	-2.82%	81,772
Dec 12, 2025	0.34	0.36	0.34	0.36	0.36	-4.05%	6,769
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	2,850
Dec 10, 2025	0.37	0.37	0.37	0.37	0.37	2.10%	5,454
Dec 9, 2025	0.37	0.37	0.33	0.36	0.36	-2.05%	63,781
Dec 8, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	281,449
Dec 5, 2025	0.33	0.36	0.33	0.35	0.35	-	112,774
Dec 4, 2025	0.32	0.35	0.32	0.35	0.35	1.45%	38,645
Dec 3, 2025	0.33	0.35	0.32	0.35	0.35	2.99%	961
Dec 2, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	1,745
Dec 1, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	42,845
Nov 27, 2025	0.35	0.36	0.33	0.33	0.33	-4.35%	87,098