Dusk Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.85	0.88	0.85	0.88	0.88	3.53%	82,257
Feb 9, 2026	0.85	0.85	0.84	0.85	0.85	1.19%	20,803
Feb 6, 2026	0.88	0.88	0.84	0.84	0.84	-1.18%	80,713
Feb 5, 2026	0.86	0.86	0.85	0.85	0.85	-1.73%	26,345
Feb 4, 2026	0.88	0.88	0.86	0.87	0.87	-0.57%	3,792
Feb 3, 2026	0.85	0.88	0.85	0.87	0.87	2.96%	90,983
Feb 2, 2026	0.87	0.88	0.85	0.85	0.85	-2.31%	29,344
Jan 30, 2026	0.87	0.87	0.86	0.87	0.87	-0.29%	52,054
Jan 29, 2026	0.87	0.88	0.87	0.87	0.87	-0.86%	57,571
Jan 28, 2026	0.90	0.91	0.88	0.88	0.88	-2.78%	44,810
Jan 27, 2026	0.90	0.92	0.90	0.90	0.90	-	65,534
Jan 23, 2026	0.85	0.90	0.85	0.90	0.90	5.88%	133,774
Jan 22, 2026	0.86	0.86	0.85	0.85	0.85	-1.73%	63,068
Jan 21, 2026	0.90	0.90	0.84	0.87	0.87	-2.81%	73,937
Jan 20, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	72,649
Jan 19, 2026	0.94	0.94	0.90	0.90	0.90	-4.26%	93,835
Jan 16, 2026	0.92	0.94	0.91	0.94	0.94	2.17%	25,070
Jan 15, 2026	0.90	0.92	0.89	0.92	0.92	2.22%	106,653
Jan 14, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	35,874
Jan 13, 2026	0.89	0.89	0.87	0.89	0.89	1.14%	33,892
Jan 12, 2026	0.89	0.90	0.88	0.88	0.88	2.33%	44,399
Jan 9, 2026	0.87	0.90	0.86	0.86	0.86	-	136,588
Jan 8, 2026	0.86	0.87	0.86	0.86	0.86	1.18%	60,994
Jan 7, 2026	0.85	0.86	0.85	0.85	0.85	0.59%	46,406
Jan 6, 2026	0.85	0.86	0.85	0.85	0.85	-0.59%	77,872
Jan 5, 2026	0.83	0.85	0.82	0.85	0.85	2.41%	95,110
Jan 2, 2026	0.77	0.83	0.77	0.83	0.83	7.79%	268,479
Dec 31, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	108,088
Dec 30, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	67,955
Dec 29, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	56,952
Dec 24, 2025	0.78	0.78	0.77	0.78	0.78	0.65%	41,636
Dec 23, 2025	0.78	0.78	0.77	0.78	0.78	-	157,563
Dec 22, 2025	0.78	0.78	0.77	0.78	0.78	-0.64%	74,248
Dec 19, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	139,345
Dec 18, 2025	0.78	0.78	0.77	0.77	0.77	-0.65%	83,036
Dec 17, 2025	0.77	0.78	0.76	0.78	0.78	1.97%	48,833
Dec 16, 2025	0.79	0.79	0.76	0.76	0.76	-3.18%	165,235
Dec 15, 2025	0.79	0.80	0.79	0.79	0.79	0.64%	65,929
Dec 12, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	127,965
Dec 11, 2025	0.79	0.79	0.78	0.79	0.79	1.28%	55,040
Dec 10, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	207,806
Dec 9, 2025	0.79	0.79	0.79	0.79	0.79	-	91,459
Dec 8, 2025	0.80	0.81	0.79	0.79	0.79	-1.25%	35,090
Dec 5, 2025	0.80	0.80	0.80	0.80	0.80	-	21,682
Dec 4, 2025	0.80	0.81	0.80	0.80	0.80	-	98,533
Dec 3, 2025	0.83	0.83	0.80	0.80	0.80	-2.44%	134,218
Dec 2, 2025	0.83	0.83	0.81	0.82	0.82	-1.20%	108,128
Dec 1, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	42,114
Nov 28, 2025	0.85	0.85	0.83	0.84	0.84	-1.18%	43,735
Nov 27, 2025	0.84	0.85	0.83	0.85	0.85	1.20%	10,969