Dusk Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.97	0.97	0.81	0.90	0.90	-7.22%	912,459
Aug 28, 2025	0.99	0.99	0.95	0.97	0.97	-1.02%	140,256
Aug 27, 2025	0.95	0.99	0.93	0.98	0.98	4.81%	55,488
Aug 26, 2025	0.94	0.95	0.92	0.94	0.94	3.89%	55,284
Aug 25, 2025	0.93	0.93	0.90	0.90	0.90	-	282,792
Aug 22, 2025	0.91	0.92	0.90	0.90	0.90	-1.10%	120,149
Aug 21, 2025	0.91	0.92	0.90	0.91	0.91	-	53,550
Aug 20, 2025	0.94	0.94	0.90	0.91	0.91	-3.19%	301,623
Aug 19, 2025	0.95	0.96	0.93	0.94	0.94	-1.05%	105,052
Aug 18, 2025	0.99	0.99	0.95	0.95	0.95	-3.06%	76,218
Aug 15, 2025	0.98	1.00	0.97	0.98	0.98	2.08%	240,369
Aug 14, 2025	0.94	0.97	0.94	0.96	0.96	1.05%	32,503
Aug 13, 2025	0.97	0.98	0.95	0.95	0.95	1.06%	220,514
Aug 12, 2025	0.96	0.97	0.94	0.94	0.94	-1.05%	50,133
Aug 11, 2025	0.99	0.99	0.92	0.95	0.95	-	182,016
Aug 8, 2025	0.95	0.99	0.91	0.95	0.95	0.53%	386,948
Aug 7, 2025	0.92	0.95	0.91	0.95	0.95	2.72%	224,891
Aug 6, 2025	0.92	0.93	0.91	0.92	0.92	-	98,386
Aug 5, 2025	0.88	0.92	0.88	0.92	0.92	5.75%	226,377
Aug 4, 2025	0.87	0.88	0.86	0.87	0.87	1.75%	37,827
Aug 1, 2025	0.86	0.87	0.86	0.86	0.86	-2.29%	16,116
Jul 31, 2025	0.85	0.88	0.85	0.88	0.88	2.94%	77,589
Jul 30, 2025	0.85	0.86	0.85	0.85	0.85	-	26,325
Jul 29, 2025	0.86	0.87	0.85	0.85	0.85	-1.16%	227,732
Jul 28, 2025	0.86	0.87	0.85	0.86	0.86	-	71,562
Jul 27, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	5,442
Jul 25, 2025	0.86	0.87	0.85	0.86	0.86	0.59%	53,327
Jul 24, 2025	0.85	0.86	0.85	0.85	0.85	-	25,202
Jul 23, 2025	0.86	0.86	0.85	0.85	0.85	-	53,071
Jul 22, 2025	0.86	0.89	0.85	0.85	0.85	-1.16%	77,995
Jul 21, 2025	0.86	0.86	0.85	0.86	0.86	-	192,063
Jul 20, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	3
Jul 18, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	229,855
Jul 17, 2025	0.86	0.86	0.85	0.86	0.86	-	210,403
Jul 16, 2025	0.87	0.87	0.86	0.86	0.86	-2.84%	141,321
Jul 15, 2025	0.86	0.88	0.86	0.88	0.88	2.92%	72,942
Jul 14, 2025	0.86	0.87	0.85	0.86	0.86	-0.58%	54,862
Jul 11, 2025	0.86	0.87	0.86	0.86	0.86	-1.71%	59,671
Jul 10, 2025	0.87	0.88	0.86	0.88	0.88	2.94%	29,232
Jul 9, 2025	0.85	0.86	0.85	0.85	0.85	-	56,631
Jul 8, 2025	0.87	0.87	0.85	0.85	0.85	-	137,131
Jul 7, 2025	0.85	0.88	0.85	0.85	0.85	-2.86%	72,267
Jul 4, 2025	0.86	0.90	0.86	0.88	0.88	1.74%	118,876
Jul 3, 2025	0.89	0.90	0.85	0.86	0.86	-3.37%	177,992
Jul 2, 2025	0.86	0.89	0.86	0.89	0.89	4.71%	152,808
Jul 1, 2025	0.84	0.87	0.83	0.85	0.85	3.66%	156,215
Jun 30, 2025	0.82	0.83	0.81	0.82	0.82	-	172,359
Jun 27, 2025	0.84	0.84	0.80	0.82	0.82	-4.09%	342,701
Jun 26, 2025	0.82	0.86	0.82	0.86	0.86	1.79%	150,383
Jun 25, 2025	0.85	0.86	0.82	0.84	0.84	3.07%	134,865