Dexelance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.00	2.24	2.00	2.23	2.23	15.25%	451,647
May 25, 2026	1.87	1.98	1.84	1.94	1.94	2.38%	83,302
May 22, 2026	2.02	2.10	1.85	1.89	1.89	-5.50%	157,154
May 21, 2026	1.95	2.00	1.93	2.00	2.00	3.90%	623,757
May 20, 2026	1.95	1.95	1.91	1.93	1.93	0.26%	8,581
May 19, 2026	1.91	1.96	1.88	1.92	1.92	-1.03%	37,819
May 18, 2026	1.83	2.00	1.74	1.94	1.94	3.01%	167,444
May 15, 2026	2.26	2.41	2.26	2.35	1.88	2.62%	141,053
May 14, 2026	2.27	2.35	2.16	2.29	1.84	-2.97%	216,888
May 13, 2026	2.39	2.40	2.34	2.36	1.89	-0.42%	24,197
May 12, 2026	2.42	2.46	2.37	2.37	1.90	-1.66%	33,822
May 11, 2026	2.59	2.63	2.41	2.41	1.93	-5.86%	47,480
May 8, 2026	2.42	2.57	2.42	2.56	2.05	5.79%	29,584
May 7, 2026	2.50	2.50	2.39	2.42	1.94	-2.42%	28,010
May 6, 2026	2.46	2.55	2.46	2.48	1.99	2.06%	40,558
May 5, 2026	2.37	2.50	2.24	2.43	1.95	3.85%	193,695
May 4, 2026	2.59	2.60	2.34	2.34	1.88	-7.51%	71,109
Apr 30, 2026	2.62	2.72	2.51	2.53	2.03	-3.44%	73,545
Apr 29, 2026	2.72	2.74	2.62	2.62	2.10	-5.07%	32,764
Apr 28, 2026	2.71	2.76	2.63	2.76	2.21	1.85%	92,240
Apr 27, 2026	2.72	2.75	2.66	2.71	2.17	0.74%	46,839
Apr 24, 2026	2.84	2.84	2.68	2.69	2.16	-3.93%	64,845
Apr 23, 2026	2.82	2.82	2.76	2.80	2.24	-0.71%	17,970
Apr 22, 2026	2.85	2.88	2.76	2.82	2.26	-1.40%	56,603
Apr 21, 2026	2.88	2.92	2.83	2.86	2.29	-2.05%	31,517
Apr 20, 2026	2.90	2.93	2.85	2.92	2.34	-0.68%	14,346
Apr 17, 2026	2.98	2.98	2.88	2.94	2.36	-	49,311
Apr 16, 2026	2.87	2.94	2.87	2.94	2.36	3.89%	116,337
Apr 15, 2026	3.06	3.06	2.83	2.83	2.27	-6.60%	120,739
Apr 14, 2026	3.09	3.09	3.01	3.03	2.43	-0.66%	18,672
Apr 13, 2026	3.12	3.16	3.03	3.05	2.44	-3.48%	21,321
Apr 10, 2026	3.10	3.17	3.10	3.16	2.53	0.32%	13,774
Apr 9, 2026	3.17	3.23	3.15	3.15	2.52	-0.63%	51,736
Apr 8, 2026	3.06	3.18	2.99	3.17	2.54	4.62%	86,173
Apr 7, 2026	3.08	3.08	2.96	3.03	2.43	2.36%	34,126
Apr 2, 2026	3.06	3.08	2.96	2.96	2.37	-2.95%	128,736
Apr 1, 2026	2.95	3.05	2.95	3.05	2.44	3.39%	52,681
Mar 31, 2026	3.00	3.05	2.95	2.95	2.36	-2.96%	24,088
Mar 30, 2026	3.02	3.07	3.01	3.04	2.44	1.00%	31,693
Mar 27, 2026	2.99	3.09	2.90	3.01	2.41	1.35%	51,701
Mar 26, 2026	3.08	3.08	2.92	2.97	2.38	3.12%	25,284
Mar 25, 2026	2.81	2.89	2.81	2.88	2.31	3.60%	5,887
Mar 24, 2026	2.79	2.82	2.75	2.78	2.23	-	19,183
Mar 23, 2026	2.80	2.82	2.76	2.78	2.23	-0.71%	6,262
Mar 20, 2026	2.84	2.92	2.77	2.80	2.24	-	28,801
Mar 19, 2026	2.88	2.88	2.78	2.80	2.24	-1.41%	8,772
Mar 18, 2026	2.73	2.84	2.65	2.84	2.28	5.19%	20,975
Mar 17, 2026	2.68	2.74	2.65	2.70	2.16	0.75%	60,719
Mar 16, 2026	2.77	2.80	2.68	2.68	2.15	-3.60%	36,793
Mar 13, 2026	2.84	2.91	2.76	2.78	2.23	-3.14%	39,737