Desane Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.80	0.80	0.80	0.80	0.80	-	4,121
May 26, 2026	0.81	0.81	0.80	0.80	0.80	-	650
May 22, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	1,061
May 20, 2026	0.79	0.82	0.79	0.82	0.82	-	1,091
May 4, 2026	0.80	0.82	0.80	0.82	0.82	3.80%	6,055
Apr 30, 2026	0.80	0.80	0.77	0.79	0.79	1.94%	11,346
Apr 23, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	788
Apr 22, 2026	0.77	0.77	0.77	0.77	0.77	-12.00%	2,928
Apr 20, 2026	0.88	0.88	0.88	0.88	0.88	12.18%	2,327
Mar 4, 2026	0.79	0.79	0.78	0.78	0.78	-	3,069
Mar 3, 2026	0.79	0.79	0.78	0.78	0.78	-3.70%	3,876
Mar 2, 2026	0.82	0.82	0.81	0.81	0.81	-3.57%	15,168
Feb 24, 2026	0.78	0.84	0.78	0.84	0.84	-0.59%	4,643
Feb 19, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	713
Jan 23, 2026	0.85	0.85	0.85	0.85	0.85	6.25%	32,390
Jan 22, 2026	0.80	0.80	0.80	0.80	0.80	-4.19%	2,918
Jan 20, 2026	0.85	0.85	0.84	0.84	0.84	-1.76%	35,747
Jan 19, 2026	0.85	0.85	0.85	0.85	0.85	1.80%	2,000
Jan 7, 2026	0.84	0.84	0.84	0.84	0.84	-	4,281
Jan 5, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	4,566
Dec 29, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	1,325
Dec 11, 2025	0.85	0.85	0.85	0.85	0.85	1.80%	1,332
Dec 10, 2025	0.84	0.84	0.84	0.84	0.84	-10.70%	336
Dec 3, 2025	0.94	0.94	0.94	0.94	0.94	-	1
Dec 2, 2025	0.92	0.94	0.92	0.94	0.94	3.89%	854
Dec 1, 2025	0.92	0.92	0.92	0.92	0.90	-0.54%	4,936
Nov 28, 2025	0.93	0.93	0.93	0.93	0.90	3.35%	3,897