Dusk Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.90	0.94	0.90	0.91	0.91	-0.55%	188,247
Mar 5, 2026	0.91	0.94	0.91	0.91	0.91	-2.15%	253,110
Mar 4, 2026	0.92	0.94	0.91	0.93	0.93	-1.06%	178,855
Mar 3, 2026	0.92	0.94	0.92	0.94	0.94	-0.53%	124,621
Mar 2, 2026	0.92	0.97	0.91	0.95	0.95	1.07%	383,141
Feb 27, 2026	0.91	0.94	0.91	0.94	0.94	1.08%	142,583
Feb 26, 2026	0.92	0.94	0.92	0.93	0.93	-3.14%	225,192
Feb 25, 2026	0.95	0.97	0.94	0.96	0.96	0.53%	151,339
Feb 24, 2026	0.97	1.00	0.95	0.95	0.95	-2.06%	207,754
Feb 23, 2026	0.99	1.00	0.97	0.97	0.97	1.57%	77,590
Feb 20, 2026	1.02	1.02	0.95	0.96	0.96	-4.02%	274,532
Feb 19, 2026	0.98	1.02	0.97	1.00	1.00	2.05%	273,375
Feb 18, 2026	0.97	0.99	0.97	0.98	0.98	1.56%	81,987
Feb 17, 2026	0.95	0.96	0.95	0.96	0.96	2.13%	141,780
Feb 16, 2026	0.94	0.96	0.91	0.94	0.94	2.73%	337,426
Feb 13, 2026	0.90	0.95	0.90	0.92	0.92	5.17%	1,058,100
Feb 12, 2026	0.87	0.88	0.86	0.87	0.87	0.58%	20,542
Feb 11, 2026	0.90	0.90	0.87	0.87	0.87	-1.70%	54,357
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