Decidr AI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.44	0.47	0.43	0.44	-	-1.14%	398,781
Mar 4, 2026	0.44	0.47	0.42	0.44	0.44	-1.12%	965,932
Mar 3, 2026	0.43	0.45	0.42	0.45	0.45	5.95%	649,842
Mar 2, 2026	0.45	0.47	0.42	0.42	0.42	-4.55%	741,458
Feb 27, 2026	0.44	0.44	0.40	0.44	0.44	1.15%	1,102,060
Feb 26, 2026	0.41	0.45	0.40	0.44	0.44	14.47%	1,074,752
Feb 25, 2026	0.40	0.41	0.38	0.38	0.38	-3.80%	443,857
Feb 24, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	187,127
Feb 23, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	121,298
Feb 20, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	151,312
Feb 19, 2026	0.42	0.42	0.39	0.40	0.40	-2.44%	852,093
Feb 18, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	395,502
Feb 17, 2026	0.43	0.43	0.40	0.42	0.42	-2.35%	602,151
Feb 16, 2026	0.42	0.43	0.41	0.43	0.43	6.25%	277,780
Feb 13, 2026	0.40	0.46	0.40	0.40	0.40	-5.88%	1,366,757
Feb 12, 2026	0.43	0.43	0.40	0.43	0.43	2.41%	402,977
Feb 11, 2026	0.45	0.45	0.41	0.42	0.42	-5.68%	568,970
Feb 10, 2026	0.41	0.45	0.40	0.44	0.44	8.64%	791,347
Feb 9, 2026	0.42	0.43	0.39	0.41	0.41	6.58%	527,007
Feb 6, 2026	0.40	0.40	0.34	0.38	0.38	-5.00%	1,705,832
Feb 5, 2026	0.43	0.43	0.40	0.40	0.40	-5.88%	608,076
Feb 4, 2026	0.43	0.44	0.41	0.43	0.43	-2.30%	663,843
Feb 3, 2026	0.44	0.46	0.42	0.44	0.44	-	763,547
Feb 2, 2026	0.45	0.46	0.43	0.44	0.44	-2.25%	524,396
Jan 30, 2026	0.49	0.49	0.43	0.45	0.45	-8.25%	1,353,768
Jan 29, 2026	0.54	0.54	0.48	0.49	0.49	-10.19%	1,659,658
Jan 28, 2026	0.53	0.55	0.51	0.54	0.54	3.85%	614,733
Jan 27, 2026	0.56	0.56	0.50	0.52	0.52	-4.59%	625,091
Jan 23, 2026	0.55	0.56	0.53	0.55	0.55	0.93%	975,582
Jan 22, 2026	0.49	0.54	0.46	0.54	0.54	12.50%	2,253,217
Jan 21, 2026	0.50	0.50	0.47	0.48	0.48	-4.95%	1,551,478
Jan 20, 2026	0.53	0.53	0.51	0.51	0.51	-3.81%	617,899
Jan 19, 2026	0.53	0.54	0.49	0.53	0.53	-0.94%	1,101,966
Jan 16, 2026	0.52	0.54	0.52	0.53	0.53	0.95%	696,162
Jan 15, 2026	0.55	0.55	0.51	0.53	0.53	-3.67%	789,110
Jan 14, 2026	0.54	0.55	0.51	0.55	0.55	0.93%	785,007
Jan 13, 2026	0.57	0.58	0.52	0.54	0.54	-3.57%	883,861
Jan 12, 2026	0.59	0.59	0.56	0.56	0.56	-4.27%	727,933
Jan 9, 2026	0.55	0.59	0.54	0.59	0.59	8.33%	813,122
Jan 8, 2026	0.59	0.59	0.54	0.54	0.54	-5.26%	1,143,869
Jan 7, 2026	0.59	0.61	0.57	0.57	0.57	-4.20%	935,351
Jan 6, 2026	0.59	0.60	0.57	0.60	0.60	1.71%	159,867
Jan 5, 2026	0.62	0.63	0.58	0.59	0.59	-4.88%	460,383
Jan 2, 2026	0.62	0.63	0.60	0.62	0.62	-0.81%	528,994
Dec 31, 2025	0.62	0.63	0.61	0.62	0.62	0.81%	363,568
Dec 30, 2025	0.62	0.63	0.61	0.62	0.62	-	234,403
Dec 29, 2025	0.65	0.66	0.61	0.62	0.62	-3.91%	407,109
Dec 24, 2025	0.65	0.65	0.63	0.64	0.64	-3.76%	410,330
Dec 23, 2025	0.64	0.69	0.63	0.67	0.67	4.72%	400,535
Dec 22, 2025	0.66	0.68	0.62	0.64	0.64	0.79%	1,326,520