Dusk Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	12,361
Jul 9, 2026	0.76	0.78	0.75	0.78	0.78	1.30%	15,780
Jul 8, 2026	0.77	0.78	0.77	0.77	0.77	-	28,045
Jul 7, 2026	0.77	0.79	0.77	0.77	0.77	-	73,930
Jul 6, 2026	0.80	0.80	0.77	0.77	0.77	-0.65%	11,723
Jul 3, 2026	0.76	0.78	0.75	0.78	0.78	1.97%	82,977
Jul 2, 2026	0.75	0.77	0.75	0.76	0.76	-1.30%	6,330
Jul 1, 2026	0.73	0.77	0.73	0.77	0.77	5.48%	85,132
Jun 30, 2026	0.73	0.75	0.73	0.73	0.73	-1.35%	117,640
Jun 29, 2026	0.71	0.74	0.70	0.74	0.74	5.71%	135,584
Jun 26, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	84,438
Jun 25, 2026	0.71	0.71	0.70	0.71	0.71	-2.76%	49,403
Jun 24, 2026	0.71	0.73	0.71	0.73	0.73	1.40%	72,423
Jun 23, 2026	0.75	0.75	0.71	0.72	0.72	-4.67%	383,755
Jun 22, 2026	0.75	0.77	0.75	0.75	0.75	1.35%	94,660
Jun 19, 2026	0.75	0.75	0.74	0.74	0.74	0.68%	27,979
Jun 18, 2026	0.75	0.76	0.74	0.74	0.74	-2.00%	128,991
Jun 17, 2026	0.74	0.75	0.74	0.75	0.75	-0.66%	90,329
Jun 16, 2026	0.75	0.76	0.75	0.76	0.76	-	35,422
Jun 15, 2026	0.74	0.76	0.74	0.76	0.76	3.42%	123,573
Jun 12, 2026	0.74	0.75	0.73	0.73	0.73	-0.68%	58,023
Jun 11, 2026	0.72	0.74	0.71	0.74	0.74	2.08%	75,651
Jun 10, 2026	0.72	0.72	0.71	0.72	0.72	0.70%	67,897
Jun 9, 2026	0.72	0.73	0.71	0.72	0.72	-	70,862
Jun 5, 2026	0.72	0.72	0.71	0.72	0.72	-1.72%	98,995
Jun 4, 2026	0.73	0.73	0.72	0.73	0.73	1.04%	55,047
Jun 3, 2026	0.73	0.74	0.72	0.72	0.72	-3.36%	67,754
Jun 2, 2026	0.75	0.75	0.74	0.75	0.75	2.76%	26,869
Jun 1, 2026	0.75	0.75	0.73	0.73	0.73	-3.33%	137,089
May 29, 2026	0.75	0.75	0.73	0.75	0.75	2.04%	124,533
May 28, 2026	0.75	0.75	0.74	0.74	0.74	-0.68%	28,629
May 27, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	56,033
May 26, 2026	0.73	0.75	0.71	0.75	0.75	2.74%	184,606
May 25, 2026	0.74	0.74	0.71	0.73	0.73	1.39%	80,663
May 22, 2026	0.72	0.74	0.72	0.72	0.72	0.70%	19,836
May 21, 2026	0.73	0.73	0.72	0.72	0.72	-2.05%	110,234
May 20, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	18,472
May 19, 2026	0.74	0.75	0.74	0.74	0.74	-0.68%	45,938
May 18, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	37,280
May 15, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	15,949
May 14, 2026	0.75	0.75	0.74	0.75	0.75	-0.67%	94,275
May 13, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	57,767
May 12, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	25,082
May 11, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	143,626
May 8, 2026	0.76	0.76	0.75	0.75	0.75	-1.97%	114,329
May 7, 2026	0.76	0.76	0.75	0.76	0.76	0.66%	24,195
May 6, 2026	0.77	0.77	0.76	0.76	0.76	-0.66%	59,775
May 5, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	94,008
May 4, 2026	0.76	0.78	0.76	0.77	0.77	0.65%	87,234
May 1, 2026	0.76	0.78	0.76	0.77	0.77	0.66%	65,816