Decidr AI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.60	0.62	0.60	0.60	0.60	-2.46%	540,474
May 21, 2026	0.62	0.62	0.60	0.61	0.61	-3.17%	481,770
May 20, 2026	0.67	0.67	0.59	0.63	0.63	-6.67%	1,058,393
May 19, 2026	0.67	0.68	0.66	0.68	0.68	-	526,799
May 18, 2026	0.72	0.72	0.67	0.68	0.68	-6.90%	668,931
May 15, 2026	0.70	0.74	0.70	0.73	0.73	3.57%	1,274,875
May 14, 2026	0.66	0.71	0.64	0.70	0.70	4.48%	585,571
May 13, 2026	0.65	0.70	0.64	0.67	0.67	1.52%	337,393
May 12, 2026	0.69	0.69	0.64	0.66	0.66	-2.94%	605,604
May 11, 2026	0.73	0.73	0.68	0.68	0.68	-6.21%	759,217
May 8, 2026	0.74	0.76	0.71	0.73	0.73	-3.33%	506,487
May 7, 2026	0.64	0.76	0.63	0.75	0.75	17.19%	1,637,887
May 6, 2026	0.65	0.68	0.63	0.64	0.64	-9.22%	860,720
May 4, 2026	0.73	0.73	0.69	0.71	0.71	-4.73%	319,047
May 1, 2026	0.79	0.79	0.74	0.74	0.74	-6.92%	613,674
Apr 30, 2026	0.72	0.80	0.72	0.80	0.80	6.00%	1,837,526
Apr 29, 2026	0.75	0.77	0.72	0.75	0.75	-1.32%	1,002,566
Apr 28, 2026	0.71	0.80	0.71	0.76	0.76	7.04%	2,678,408
Apr 27, 2026	0.63	0.72	0.61	0.71	0.71	13.60%	2,213,883
Apr 24, 2026	0.60	0.64	0.59	0.63	0.63	4.17%	777,912
Apr 23, 2026	0.60	0.65	0.59	0.60	0.60	1.69%	2,678,142
Apr 22, 2026	0.55	0.59	0.55	0.59	0.59	10.28%	2,222,601
Apr 21, 2026	0.52	0.54	0.51	0.54	0.54	3.88%	417,176
Apr 20, 2026	0.54	0.54	0.51	0.52	0.52	-3.74%	261,746
Apr 17, 2026	0.57	0.57	0.53	0.54	0.54	-7.76%	680,771
Apr 16, 2026	0.57	0.60	0.55	0.58	0.58	0.87%	1,172,820
Apr 15, 2026	0.56	0.60	0.56	0.58	0.58	3.60%	1,258,753
Apr 14, 2026	0.51	0.56	0.51	0.56	0.56	8.82%	1,685,736
Apr 13, 2026	0.50	0.51	0.48	0.51	0.51	-	982,958
Apr 10, 2026	0.49	0.53	0.48	0.51	0.51	8.51%	1,218,925
Apr 9, 2026	0.44	0.48	0.44	0.47	0.47	6.82%	738,721
Apr 8, 2026	0.42	0.46	0.42	0.44	0.44	6.02%	854,444
Apr 7, 2026	0.41	0.43	0.40	0.42	0.42	5.06%	867,941
Apr 2, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	1,252,820
Apr 1, 2026	0.36	0.39	0.35	0.39	0.39	11.43%	776,215
Mar 31, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	227,788
Mar 30, 2026	0.36	0.36	0.31	0.33	0.33	-13.16%	620,563
Mar 27, 2026	0.38	0.38	0.36	0.38	0.38	-	340,570
Mar 26, 2026	0.37	0.38	0.36	0.38	0.38	4.11%	332,806
Mar 25, 2026	0.36	0.39	0.35	0.37	0.37	1.39%	271,267
Mar 24, 2026	0.36	0.38	0.34	0.36	0.36	4.35%	639,769
Mar 23, 2026	0.38	0.38	0.34	0.35	0.35	-9.21%	833,058
Mar 20, 2026	0.33	0.38	0.32	0.38	0.38	16.92%	709,790
Mar 19, 2026	0.34	0.34	0.32	0.33	0.33	-5.80%	616,030
Mar 18, 2026	0.32	0.35	0.32	0.35	0.35	2.99%	516,989
Mar 17, 2026	0.37	0.38	0.33	0.34	0.34	-8.22%	694,312
Mar 16, 2026	0.39	0.39	0.36	0.37	0.37	-6.41%	734,754
Mar 13, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	579,567
Mar 12, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	783,681
Mar 11, 2026	0.42	0.42	0.39	0.40	0.40	1.27%	309,960