Dexelance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	2.46	2.55	2.46	2.48	2.48	2.06%	40,558
May 5, 2026	2.37	2.50	2.24	2.43	2.43	3.85%	193,695
May 4, 2026	2.59	2.60	2.34	2.34	2.34	-7.51%	71,109
Apr 30, 2026	2.62	2.72	2.51	2.53	2.53	-3.44%	73,545
Apr 29, 2026	2.72	2.74	2.62	2.62	2.62	-5.07%	32,764
Apr 28, 2026	2.71	2.76	2.63	2.76	2.76	1.85%	92,240
Apr 27, 2026	2.72	2.75	2.66	2.71	2.71	0.74%	46,839
Apr 24, 2026	2.84	2.84	2.68	2.69	2.69	-3.93%	64,845
Apr 23, 2026	2.82	2.82	2.76	2.80	2.80	-0.71%	17,970
Apr 22, 2026	2.85	2.88	2.76	2.82	2.82	-1.40%	56,603
Apr 21, 2026	2.88	2.92	2.83	2.86	2.86	-2.05%	31,517
Apr 20, 2026	2.90	2.93	2.85	2.92	2.92	-0.68%	14,346
Apr 17, 2026	2.98	2.98	2.88	2.94	2.94	-	49,311
Apr 16, 2026	2.87	2.94	2.87	2.94	2.94	3.89%	116,337
Apr 15, 2026	3.06	3.06	2.83	2.83	2.83	-6.60%	120,739
Apr 14, 2026	3.09	3.09	3.01	3.03	3.03	-0.66%	18,672
Apr 13, 2026	3.12	3.16	3.03	3.05	3.05	-3.48%	21,321
Apr 10, 2026	3.10	3.17	3.10	3.16	3.16	0.32%	13,774
Apr 9, 2026	3.17	3.23	3.15	3.15	3.15	-0.63%	51,736
Apr 8, 2026	3.06	3.18	2.99	3.17	3.17	4.62%	86,173
Apr 7, 2026	3.08	3.08	2.96	3.03	3.03	2.36%	34,126
Apr 2, 2026	3.06	3.08	2.96	2.96	2.96	-2.95%	128,736
Apr 1, 2026	2.95	3.05	2.95	3.05	3.05	3.39%	52,681
Mar 31, 2026	3.00	3.05	2.95	2.95	2.95	-2.96%	24,088
Mar 30, 2026	3.02	3.07	3.01	3.04	3.04	1.00%	31,693
Mar 27, 2026	2.99	3.09	2.90	3.01	3.01	1.35%	51,701
Mar 26, 2026	3.08	3.08	2.92	2.97	2.97	3.13%	25,284
Mar 25, 2026	2.81	2.89	2.81	2.88	2.88	3.60%	5,887
Mar 24, 2026	2.79	2.82	2.75	2.78	2.78	-	19,183
Mar 23, 2026	2.80	2.82	2.76	2.78	2.78	-0.71%	6,262
Mar 20, 2026	2.84	2.92	2.77	2.80	2.80	-	28,801
Mar 19, 2026	2.88	2.88	2.78	2.80	2.80	-1.41%	8,772
Mar 18, 2026	2.73	2.84	2.65	2.84	2.84	5.19%	20,975
Mar 17, 2026	2.68	2.74	2.65	2.70	2.70	0.75%	60,719
Mar 16, 2026	2.77	2.80	2.68	2.68	2.68	-3.60%	36,793
Mar 13, 2026	2.84	2.91	2.76	2.78	2.78	-3.14%	39,737
Mar 12, 2026	2.87	2.94	2.87	2.87	2.87	-1.37%	3,713
Mar 11, 2026	2.92	2.95	2.91	2.91	2.91	-1.36%	3,554
Mar 10, 2026	2.94	2.98	2.89	2.95	2.95	1.03%	13,884
Mar 9, 2026	2.84	2.93	2.73	2.92	2.92	1.39%	19,376
Mar 6, 2026	2.78	2.99	2.76	2.88	2.88	2.49%	63,304
Mar 5, 2026	2.92	2.92	2.81	2.81	2.81	-3.44%	26,123
Mar 4, 2026	2.91	3.09	2.87	2.91	2.91	1.39%	20,327
Mar 3, 2026	3.07	3.07	2.86	2.87	2.87	-6.51%	47,278
Mar 2, 2026	3.05	3.09	3.04	3.07	3.07	-0.32%	17,635
Feb 27, 2026	3.09	3.09	3.03	3.08	3.08	0.65%	33,657
Feb 26, 2026	3.11	3.19	3.06	3.06	3.06	-0.65%	27,641
Feb 25, 2026	2.98	3.24	2.98	3.08	3.08	2.33%	285,078
Feb 24, 2026	3.02	3.06	2.97	3.01	3.01	0.67%	64,747
Feb 23, 2026	2.99	3.12	2.95	2.99	2.99	3.82%	222,808