D3 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	91,806
May 25, 2026	0.38	0.40	0.38	0.38	0.38	-	34,471
May 22, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	69,666
May 21, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	69,570
May 20, 2026	0.38	0.39	0.37	0.37	0.37	-3.95%	123,490
May 19, 2026	0.39	0.40	0.37	0.38	0.38	-1.30%	89,660
May 18, 2026	0.37	0.39	0.37	0.39	0.39	2.67%	5,281
May 15, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	14,688
May 14, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	71,677
May 13, 2026	0.39	0.40	0.38	0.38	0.38	-3.80%	213,881
May 12, 2026	0.38	0.40	0.38	0.40	0.40	1.28%	69,056
May 11, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	25,671
May 8, 2026	0.38	0.41	0.38	0.41	0.41	8.00%	93,271
May 7, 2026	0.37	0.38	0.37	0.38	0.38	7.14%	26,150
May 6, 2026	0.37	0.37	0.34	0.35	0.35	-5.41%	36,590
May 5, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	91,637
May 4, 2026	0.42	0.42	0.37	0.37	0.37	-13.10%	151,338
May 1, 2026	0.42	0.42	0.40	0.42	0.42	1.20%	58,303
Apr 30, 2026	0.40	0.43	0.40	0.42	0.42	1.22%	90,147
Apr 29, 2026	0.41	0.42	0.39	0.41	0.41	-	193,429
Apr 28, 2026	0.40	0.42	0.40	0.41	0.41	-3.53%	31,285
Apr 27, 2026	0.45	0.45	0.40	0.43	0.43	-3.41%	62,331
Apr 24, 2026	0.43	0.44	0.40	0.44	0.44	7.32%	30,607
Apr 23, 2026	0.40	0.44	0.40	0.41	0.41	6.49%	263,916
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	3,738
Apr 21, 2026	0.40	0.40	0.39	0.40	0.40	2.60%	66,660
Apr 20, 2026	0.40	0.41	0.39	0.39	0.39	-3.75%	113,658
Apr 17, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	18,964
Apr 16, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	159,772
Apr 15, 2026	0.39	0.40	0.38	0.39	0.39	-	56,263
Apr 14, 2026	0.40	0.40	0.38	0.39	0.39	4.00%	84,217
Apr 13, 2026	0.41	0.41	0.37	0.38	0.38	-6.25%	54,529
Apr 10, 2026	0.37	0.40	0.37	0.40	0.40	9.59%	43,024
Apr 9, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	125,143
Apr 8, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	106,135
Apr 7, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	125,556
Apr 2, 2026	0.41	0.41	0.38	0.39	0.39	-5.45%	240,235
Apr 1, 2026	0.45	0.45	0.41	0.41	0.41	3.12%	55,071
Mar 31, 2026	0.37	0.40	0.37	0.40	0.40	11.11%	255,472
Mar 30, 2026	0.37	0.40	0.36	0.36	0.36	-14.29%	367,290
Mar 27, 2026	0.45	0.46	0.41	0.42	0.42	-6.67%	28,321
Mar 26, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	29,556
Mar 25, 2026	0.47	0.48	0.44	0.46	0.46	-3.19%	230,598
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