Dusk Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.76	0.78	0.75	0.78	0.78	-0.64%	370,901
Aug 20, 2026	0.76	0.81	0.75	0.78	0.78	11.43%	755,842
Aug 19, 2026	0.73	0.73	0.70	0.70	0.70	-1.41%	98,881
Aug 18, 2026	0.71	0.71	0.69	0.71	0.71	3.65%	71,901
Aug 17, 2026	0.71	0.71	0.69	0.69	0.69	-3.52%	35,886
Aug 14, 2026	0.69	0.71	0.69	0.71	0.71	3.27%	167,358
Aug 13, 2026	0.69	0.69	0.69	0.69	0.69	1.10%	3,010
Aug 12, 2026	0.68	0.70	0.68	0.68	0.68	-	77,310
Aug 11, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	19,635
Aug 10, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	12,334
Aug 7, 2026	0.69	0.69	0.68	0.68	0.68	-	21,750
Aug 6, 2026	0.69	0.70	0.68	0.68	0.68	-0.73%	85,331
Aug 5, 2026	0.70	0.71	0.69	0.69	0.69	-2.49%	121,525
Aug 4, 2026	0.70	0.71	0.69	0.70	0.70	1.81%	23,968
Aug 3, 2026	0.69	0.70	0.69	0.69	0.69	1.47%	42,275
Jul 31, 2026	0.67	0.69	0.67	0.68	0.68	-0.73%	71,773
Jul 30, 2026	0.68	0.69	0.67	0.69	0.69	0.74%	100,551
Jul 29, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	67,791
Jul 28, 2026	0.70	0.71	0.70	0.70	0.70	1.45%	50,505
Jul 27, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	37,491
Jul 24, 2026	0.68	0.70	0.68	0.70	0.70	4.48%	92,104
Jul 23, 2026	0.70	0.70	0.67	0.67	0.67	-2.90%	160,059
Jul 22, 2026	0.76	0.76	0.64	0.69	0.69	-8.61%	457,384
Jul 21, 2026	0.76	0.78	0.76	0.76	0.76	-1.31%	20,228
Jul 20, 2026	0.76	0.77	0.76	0.77	0.77	-0.65%	11,236
Jul 17, 2026	0.77	0.77	0.76	0.77	0.77	-	2,644
Jul 16, 2026	0.75	0.78	0.75	0.77	0.77	2.67%	55,275
Jul 15, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	26,313
Jul 14, 2026	0.76	0.77	0.75	0.76	0.76	-	35,427
Jul 13, 2026	0.78	0.78	0.76	0.76	0.76	-	21,747
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