Dedem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.57	1.78	1.57	1.78	1.78	7.88%	5,000
Nov 5, 2026	1.54	1.65	1.52	1.65	1.65	3.77%	4,250
Nov 4, 2026	1.57	1.59	1.52	1.59	1.59	-1.85%	28,500
Nov 3, 2026	1.63	1.66	1.55	1.62	1.62	-	20,000
Nov 2, 2026	1.71	1.71	1.61	1.62	1.62	-6.36%	22,750
Oct 30, 2026	1.72	1.73	1.70	1.73	1.73	-3.35%	4,000
Oct 29, 2026	1.75	1.79	1.66	1.79	1.79	4.68%	9,000
Oct 28, 2026	1.56	1.71	1.56	1.71	1.71	11.76%	4,250
Oct 27, 2026	1.53	1.60	1.48	1.53	1.53	-0.65%	16,500
Oct 26, 2026	1.73	1.81	1.54	1.54	1.54	-7.23%	10,250
Oct 23, 2026	1.68	1.68	1.60	1.66	1.66	-5.14%	6,250
Oct 22, 2026	1.70	1.75	1.70	1.75	1.75	-2.23%	6,250
Oct 21, 2026	1.78	1.80	1.72	1.79	1.79	-	13,500
Oct 20, 2026	1.73	1.79	1.73	1.79	1.79	1.13%	1,500
Oct 19, 2026	1.81	1.81	1.74	1.77	1.77	-4.32%	11,000
Oct 16, 2026	1.98	1.98	1.85	1.85	1.85	2.78%	4,250
Oct 15, 2026	1.77	1.81	1.74	1.80	1.80	-3.23%	5,250
Oct 14, 2026	1.86	1.86	1.86	1.86	1.86	-	-
Oct 13, 2026	1.83	1.86	1.83	1.86	1.86	2.76%	1,250
Oct 12, 2026	1.78	1.81	1.78	1.81	1.81	-2.16%	2,250
Oct 9, 2026	1.85	1.85	1.85	1.85	1.85	-	250
Oct 8, 2026	1.84	1.85	1.84	1.85	1.85	-	1,000
Oct 7, 2026	1.83	1.96	1.78	1.85	1.85	-2.63%	7,750
Oct 6, 2026	1.90	1.90	1.90	1.90	1.90	-	-
Oct 5, 2026	1.90	1.94	1.83	1.90	1.90	1.60%	4,250
Oct 2, 2026	1.94	2.04	1.84	1.87	1.87	-8.33%	15,000
Oct 1, 2026	1.93	2.12	1.92	2.04	2.04	7.94%	9,500
Sep 30, 2026	1.88	1.94	1.79	1.89	1.89	5.00%	25,500
Sep 29, 2026	1.99	2.06	1.80	1.80	1.80	-5.26%	29,750
Sep 28, 2026	2.20	2.20	1.90	1.90	1.90	-15.93%	40,750
Sep 25, 2026	2.32	2.32	2.10	2.26	2.26	-5.04%	21,750
Sep 24, 2026	2.46	2.46	2.32	2.38	2.38	-6.30%	4,250
Sep 23, 2026	2.54	2.54	2.54	2.54	2.54	-3.79%	1,000
Sep 22, 2026	2.58	2.64	2.58	2.64	2.64	1.54%	1,250
Sep 21, 2026	2.50	2.60	2.50	2.60	2.60	5.69%	1,250
Sep 18, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Sep 17, 2026	2.50	2.54	2.46	2.46	2.46	-0.81%	4,500
Sep 16, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Sep 15, 2026	2.46	2.48	2.46	2.48	2.48	3.33%	500
Sep 14, 2026	2.40	2.40	2.40	2.40	2.40	-0.83%	1,250
Sep 11, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Sep 10, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Sep 9, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Sep 8, 2026	2.42	2.42	2.42	2.42	2.42	-	250
Sep 7, 2026	2.42	2.42	2.42	2.42	2.42	-	250
Sep 4, 2026	2.40	2.42	2.40	2.42	2.42	-0.82%	1,250
Sep 3, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Sep 2, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Sep 1, 2026	2.58	2.60	2.40	2.44	2.44	-6.87%	11,250
Aug 31, 2026	2.70	2.70	2.62	2.62	2.62	-5.07%	1,250