Dromeas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.40	0.41	0.39	0.40	0.40	-0.50%	14,471
Sep 8, 2025	0.41	0.41	0.39	0.40	0.40	-0.50%	9,787
Sep 5, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	28,148
Sep 4, 2025	0.42	0.42	0.40	0.41	0.41	-2.62%	36,023
Sep 3, 2025	0.41	0.42	0.41	0.42	0.42	0.96%	23,798
Sep 2, 2025	0.43	0.44	0.41	0.42	0.42	-6.52%	49,254
Sep 1, 2025	0.46	0.46	0.44	0.45	0.45	-0.67%	25,220
Aug 29, 2025	0.45	0.45	0.43	0.45	0.45	1.13%	43,505
Aug 28, 2025	0.43	0.45	0.43	0.44	0.44	-2.21%	84,170
Aug 27, 2025	0.46	0.47	0.44	0.45	0.45	-0.44%	120,893
Aug 26, 2025	0.45	0.47	0.44	0.46	0.46	3.88%	274,748
Aug 25, 2025	0.43	0.44	0.42	0.44	0.44	3.06%	121,277
Aug 22, 2025	0.42	0.43	0.41	0.43	0.43	0.24%	119,355
Aug 21, 2025	0.40	0.43	0.40	0.42	0.42	7.34%	226,698
Aug 20, 2025	0.37	0.40	0.37	0.40	0.40	7.34%	98,993
Aug 19, 2025	0.37	0.38	0.37	0.37	0.37	-1.60%	9,230
Aug 18, 2025	0.38	0.38	0.37	0.37	0.37	-0.27%	8,900
Aug 14, 2025	0.37	0.38	0.37	0.38	0.38	0.81%	24,421
Aug 13, 2025	0.37	0.37	0.37	0.37	0.37	1.36%	52,582
Aug 12, 2025	0.33	0.37	0.33	0.37	0.37	2.80%	24,519
Aug 11, 2025	0.36	0.36	0.35	0.36	0.36	0.85%	28,045
Aug 8, 2025	0.35	0.36	0.35	0.35	0.35	-1.39%	9,591
Aug 7, 2025	0.36	0.36	0.35	0.36	0.36	1.13%	22,856
Aug 6, 2025	0.34	0.36	0.34	0.36	0.36	2.60%	3,751
Aug 5, 2025	0.33	0.35	0.33	0.35	0.35	4.85%	43,842
Aug 4, 2025	0.33	0.33	0.33	0.33	0.33	0.92%	5,708
Aug 1, 2025	0.34	0.34	0.33	0.33	0.33	-3.54%	3,494
Jul 31, 2025	0.34	0.34	0.34	0.34	0.34	0.89%	669
Jul 30, 2025	0.35	0.35	0.33	0.34	0.34	-2.89%	32,922
Jul 29, 2025	0.34	0.36	0.34	0.35	0.35	-1.42%	522
Jul 28, 2025	0.36	0.36	0.35	0.35	0.35	-2.50%	6,317
Jul 25, 2025	0.34	0.36	0.34	0.36	0.36	1.98%	19,325
Jul 24, 2025	0.36	0.36	0.34	0.35	0.35	0.28%	4,052
Jul 23, 2025	0.35	0.36	0.34	0.35	0.35	0.57%	22,004
Jul 22, 2025	0.36	0.36	0.34	0.35	0.35	1.45%	19,038
Jul 21, 2025	0.34	0.35	0.34	0.35	0.35	2.68%	78,020
Jul 18, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	14,378
Jul 17, 2025	0.32	0.35	0.32	0.34	0.34	1.79%	9,487
Jul 16, 2025	0.33	0.35	0.32	0.34	0.34	2.13%	15,997
Jul 15, 2025	0.32	0.34	0.32	0.33	0.33	-1.50%	9,619
Jul 14, 2025	0.33	0.33	0.33	0.33	0.33	0.91%	1,092
Jul 11, 2025	0.34	0.34	0.33	0.33	0.33	0.92%	10,012
Jul 10, 2025	0.34	0.34	0.32	0.33	0.33	-2.68%	35,199
Jul 9, 2025	0.34	0.34	0.33	0.34	0.34	0.30%	8,993
Jul 8, 2025	0.33	0.34	0.32	0.34	0.34	2.76%	33,680
Jul 7, 2025	0.31	0.33	0.31	0.33	0.33	5.50%	17,007
Jul 4, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	10,291
Jul 3, 2025	0.31	0.32	0.30	0.32	0.32	3.24%	19,071
Jul 2, 2025	0.32	0.32	0.30	0.31	0.31	-	20,175
Jul 1, 2025	0.31	0.32	0.31	0.31	0.31	-0.96%	17,372