Dusk Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	0.78	0.79	0.76	0.76	0.76	-2.56%	166,673
Apr 29, 2026	0.79	0.79	0.77	0.78	0.78	-3.11%	38,881
Apr 28, 2026	0.80	0.81	0.77	0.81	0.81	0.63%	101,729
Apr 27, 2026	0.77	0.80	0.77	0.80	0.80	3.23%	36,548
Apr 24, 2026	0.78	0.79	0.78	0.78	0.78	-0.64%	50,425
Apr 23, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	101,514
Apr 22, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	64,968
Apr 21, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	81,588
Apr 20, 2026	0.78	0.79	0.78	0.78	0.78	-1.89%	149,862
Apr 17, 2026	0.79	0.80	0.79	0.80	0.80	-	46,478
Apr 16, 2026	0.82	0.83	0.80	0.80	0.80	-	39,078
Apr 15, 2026	0.81	0.82	0.78	0.80	0.80	-3.64%	79,964
Apr 14, 2026	0.78	0.84	0.78	0.83	0.83	5.77%	485,935
Apr 13, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	69,012
Apr 10, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	38,133
Apr 9, 2026	0.80	0.80	0.78	0.80	0.80	0.63%	85,953
Apr 8, 2026	0.78	0.80	0.78	0.79	0.79	-0.63%	169,729
Apr 7, 2026	0.80	0.80	0.79	0.80	0.80	-0.63%	231,655
Apr 2, 2026	0.80	0.81	0.80	0.80	0.80	-	80,389
Apr 1, 2026	0.79	0.81	0.79	0.80	0.80	1.27%	64,005
Mar 31, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	194,962
Mar 30, 2026	0.79	0.83	0.79	0.80	0.80	-	68,650
Mar 27, 2026	0.80	0.83	0.80	0.80	0.80	-	145,370
Mar 26, 2026	0.78	0.81	0.78	0.80	0.80	1.27%	135,649
Mar 25, 2026	0.78	0.80	0.78	0.79	0.79	1.94%	52,510
Mar 24, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	108,309
Mar 23, 2026	0.79	0.80	0.79	0.79	0.79	-2.48%	85,994
Mar 20, 2026	0.78	0.81	0.78	0.81	0.81	1.90%	131,558
Mar 19, 2026	0.79	0.80	0.78	0.79	0.79	-0.63%	136,832