Dexelance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.06	2.17	2.02	2.16	2.16	5.37%	160,877
Jul 2, 2026	2.07	2.08	2.04	2.05	2.05	-0.97%	94,022
Jul 1, 2026	2.01	2.07	1.99	2.07	2.07	4.02%	36,694
Jun 30, 2026	2.05	2.07	1.98	1.99	1.99	-1.97%	136,840
Jun 29, 2026	2.04	2.06	2.02	2.03	2.03	-0.98%	38,126
Jun 26, 2026	2.07	2.12	2.04	2.05	2.05	-1.91%	91,572
Jun 25, 2026	2.12	2.14	2.06	2.09	2.09	-	54,780
Jun 24, 2026	2.11	2.17	2.09	2.09	2.09	-1.42%	45,511
Jun 23, 2026	2.25	2.25	2.12	2.12	2.12	-4.50%	51,891
Jun 22, 2026	2.25	2.25	2.18	2.22	2.22	-	35,941
Jun 19, 2026	2.25	2.29	2.22	2.22	2.22	-1.33%	64,206
Jun 18, 2026	2.30	2.30	2.24	2.25	2.25	-2.17%	48,797
Jun 17, 2026	2.30	2.30	2.26	2.30	2.30	-	32,969
Jun 16, 2026	2.33	2.35	2.27	2.30	2.30	-	72,285
Jun 15, 2026	2.34	2.35	2.30	2.30	2.30	-0.86%	69,908
Jun 12, 2026	2.24	2.33	2.23	2.32	2.32	2.20%	81,047
Jun 11, 2026	2.28	2.28	2.24	2.27	2.27	0.44%	15,201
Jun 10, 2026	2.29	2.29	2.24	2.26	2.26	-0.88%	19,808
Jun 9, 2026	2.29	2.31	2.27	2.28	2.28	-1.72%	17,877
Jun 8, 2026	2.31	2.34	2.28	2.32	2.32	1.75%	144,523
Jun 5, 2026	2.30	2.34	2.27	2.28	2.28	-1.72%	82,446
Jun 4, 2026	2.32	2.35	2.30	2.32	2.32	0.87%	113,706
Jun 3, 2026	2.44	2.45	2.23	2.30	2.30	-4.96%	119,076
Jun 2, 2026	2.32	2.51	2.32	2.42	2.42	4.76%	242,172
Jun 1, 2026	2.28	2.35	2.28	2.31	2.31	-	47,326
May 29, 2026	2.28	2.33	2.25	2.31	2.31	1.32%	46,579
May 28, 2026	2.40	2.41	2.26	2.28	2.28	-5.00%	230,667
May 27, 2026	2.28	2.55	2.25	2.40	2.40	7.62%	348,484
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