Dusk Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	0.96	0.96	0.92	0.93	0.93	-2.12%	151,813
Oct 13, 2025	0.92	0.96	0.90	0.95	0.95	3.85%	320,242
Oct 10, 2025	0.89	0.91	0.87	0.91	0.91	5.81%	199,843
Oct 9, 2025	0.85	0.95	0.84	0.86	0.86	3.61%	46,293
Oct 8, 2025	0.82	0.85	0.82	0.83	0.83	1.22%	27,315
Oct 7, 2025	0.81	0.85	0.81	0.82	0.82	2.50%	30,940
Oct 6, 2025	0.80	0.84	0.80	0.80	0.80	-	61,545
Oct 5, 2025	0.80	0.81	0.80	0.80	0.80	0.63%	13,319
Oct 3, 2025	0.80	0.81	0.79	0.80	0.80	-	51,335
Oct 2, 2025	0.81	0.81	0.80	0.80	0.80	-1.24%	77,068
Oct 1, 2025	0.82	0.82	0.80	0.81	0.81	-1.23%	42,971
Sep 30, 2025	0.84	0.84	0.82	0.82	0.82	-1.81%	21,623
Sep 29, 2025	0.81	0.85	0.81	0.83	0.83	3.75%	69,496
Sep 26, 2025	0.81	0.81	0.80	0.80	0.80	-	81,476
Sep 25, 2025	0.80	0.81	0.80	0.80	0.80	1.27%	61,941
Sep 24, 2025	0.80	0.81	0.79	0.79	0.79	-	48,933
Sep 23, 2025	0.81	0.81	0.78	0.79	0.79	-1.86%	107,098
Sep 22, 2025	0.82	0.82	0.80	0.81	0.81	-1.23%	280,426
Sep 19, 2025	0.82	0.84	0.82	0.82	0.82	-0.61%	49,812
Sep 18, 2025	0.83	0.84	0.82	0.82	0.82	0.61%	5,434
Sep 17, 2025	0.84	0.84	0.81	0.82	0.82	-0.61%	63,685
Sep 16, 2025	0.82	0.83	0.82	0.82	0.82	1.23%	24,730
Sep 15, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	11,863
Sep 14, 2025	0.82	0.82	0.82	0.82	0.82	-	3,290
Sep 12, 2025	0.84	0.84	0.81	0.82	0.82	0.61%	85,642
Sep 11, 2025	0.85	0.85	0.81	0.82	0.82	-1.81%	51,839
Sep 10, 2025	0.85	0.85	0.83	0.83	0.83	-1.19%	63,323
Sep 9, 2025	0.88	0.88	0.82	0.84	0.84	-4.00%	88,639
Sep 8, 2025	0.87	0.89	0.86	0.88	0.86	0.57%	60,741
Sep 5, 2025	0.87	0.89	0.86	0.87	0.85	2.35%	43,256
Sep 4, 2025	0.88	0.88	0.85	0.85	0.83	-2.30%	296,387
Sep 3, 2025	0.87	0.88	0.86	0.87	0.85	-1.69%	113,882
Sep 2, 2025	0.91	0.91	0.87	0.89	0.86	-2.21%	179,117
Sep 1, 2025	0.90	0.91	0.90	0.91	0.88	0.56%	98,417
Aug 29, 2025	0.97	0.97	0.81	0.90	0.88	-7.22%	914,424
Aug 28, 2025	0.99	0.99	0.95	0.97	0.95	-1.02%	140,256
Aug 27, 2025	0.95	0.99	0.93	0.98	0.96	4.81%	55,488
Aug 26, 2025	0.94	0.95	0.92	0.94	0.91	3.89%	55,284
Aug 25, 2025	0.93	0.93	0.90	0.90	0.88	-	282,792
Aug 22, 2025	0.91	0.92	0.90	0.90	0.88	-1.10%	120,149
Aug 21, 2025	0.91	0.92	0.90	0.91	0.89	-	53,550
Aug 20, 2025	0.94	0.94	0.90	0.91	0.89	-3.19%	301,623
Aug 19, 2025	0.95	0.96	0.93	0.94	0.92	-1.05%	105,052
Aug 18, 2025	0.99	0.99	0.95	0.95	0.93	-3.06%	76,218
Aug 15, 2025	0.98	1.00	0.97	0.98	0.96	2.08%	240,369
Aug 14, 2025	0.94	0.97	0.94	0.96	0.94	1.05%	32,503
Aug 13, 2025	0.97	0.98	0.95	0.95	0.93	1.06%	220,514
Aug 12, 2025	0.96	0.97	0.94	0.94	0.92	-1.05%	50,133
Aug 11, 2025	0.99	0.99	0.92	0.95	0.93	-	132,811
Aug 8, 2025	0.95	0.99	0.91	0.95	0.93	0.53%	309,820