Desane Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.80	0.80	0.80	0.80	0.80	3.23%	15,000
Sep 8, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	5,000
Sep 7, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	10,860
Aug 14, 2026	0.79	0.79	0.78	0.78	0.78	-8.24%	3,762
Aug 13, 2026	0.85	0.85	0.85	0.85	0.85	-	2,470
Jul 30, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	5,973
Jul 16, 2026	0.83	0.83	0.83	0.83	0.83	3.75%	25,108
Jul 14, 2026	0.80	0.80	0.80	0.80	0.80	-	3,219
Jul 10, 2026	0.80	0.80	0.80	0.80	0.80	5.96%	550
Jul 3, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	550
Jun 29, 2026	0.79	0.79	0.75	0.75	0.75	-	8,000
Jun 25, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	12,578
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