D3 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.26	0.28	0.26	0.28	0.28	-5.17%	5,363
Oct 6, 2026	0.28	0.29	0.28	0.29	0.29	18.37%	120,785
Oct 5, 2026	0.26	0.26	0.25	0.25	0.25	-	85,813
Oct 2, 2026	0.25	0.25	0.25	0.25	0.25	-	143,283
Oct 1, 2026	0.25	0.25	0.24	0.25	0.25	6.52%	162,050
Sep 30, 2026	0.23	0.24	0.23	0.23	0.23	-8.00%	59,014
Sep 29, 2026	0.25	0.25	0.25	0.25	0.25	-	30,719
Sep 28, 2026	0.25	0.26	0.25	0.25	0.25	-	21,191
Sep 25, 2026	0.26	0.26	0.25	0.25	0.25	-5.66%	98,155
Sep 24, 2026	0.27	0.27	0.26	0.27	0.27	-	14,085
Sep 23, 2026	0.26	0.27	0.26	0.27	0.27	-	44,168
Sep 22, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	18,308
Sep 18, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	405,705
Sep 17, 2026	0.28	0.28	0.27	0.28	0.28	-5.17%	96,047
Sep 15, 2026	0.29	0.29	0.29	0.29	0.29	-	31,230
Sep 14, 2026	0.29	0.29	0.29	0.29	0.29	7.41%	10,000
Sep 11, 2026	0.29	0.29	0.27	0.27	0.27	-8.47%	56,940
Sep 9, 2026	0.29	0.30	0.29	0.30	0.30	5.36%	197,786
Sep 8, 2026	0.29	0.29	0.27	0.28	0.28	-5.08%	194,217
Sep 7, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	106,565
Sep 4, 2026	0.30	0.30	0.30	0.30	0.30	-	76,670
Sep 3, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	46,079
Sep 2, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	58,273
Sep 1, 2026	0.33	0.33	0.32	0.32	0.32	-	15,503
Aug 31, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	126,960
Aug 28, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	823,963
Aug 27, 2026	0.34	0.36	0.33	0.33	0.33	-	87,841
Aug 26, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	1
Aug 25, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	40,507
Aug 24, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	109,206
Aug 21, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	11,938
Aug 20, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	92,690
Aug 19, 2026	0.36	0.36	0.36	0.36	0.36	-	43,144
Aug 18, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	45,610
Aug 17, 2026	0.35	0.35	0.34	0.35	0.35	-	105,211
Aug 14, 2026	0.35	0.36	0.35	0.35	0.35	7.69%	23,949
Aug 13, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	39
Aug 12, 2026	0.33	0.35	0.33	0.33	0.33	3.13%	33,522
Aug 11, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	94,934
Aug 10, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	56,131
Aug 7, 2026	0.33	0.33	0.33	0.33	0.33	4.76%	5,000
Aug 6, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	73
Aug 5, 2026	0.34	0.34	0.33	0.33	0.33	3.17%	75,602
Aug 4, 2026	0.34	0.34	0.32	0.32	0.32	-4.55%	48,916
Aug 3, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	31
Jul 31, 2026	0.36	0.37	0.35	0.36	0.36	9.09%	87,656
Jul 30, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	80,881
Jul 29, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	46
Jul 28, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	79
Jul 27, 2026	0.35	0.36	0.35	0.36	0.36	-5.26%	17,921