BIT:DMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	14.70	14.73	14.65	14.65	14.65	-1.28%	1,545
Sep 1, 2025	14.76	14.87	14.76	14.84	14.84	1.37%	7,511
Aug 29, 2025	14.66	14.70	14.64	14.64	14.64	1.31%	771
Aug 28, 2025	14.53	14.54	14.45	14.45	14.45	0.91%	693
Aug 27, 2025	14.32	14.32	14.32	14.32	14.32	0.21%	-
Aug 26, 2025	14.34	14.35	14.29	14.29	14.29	-0.90%	302
Aug 25, 2025	14.38	14.45	14.38	14.42	14.42	2.20%	3,897
Aug 22, 2025	14.11	14.11	14.11	14.11	14.11	1.73%	-
Aug 21, 2025	13.87	13.87	13.87	13.87	13.87	0.95%	-
Aug 20, 2025	13.74	13.74	13.74	13.74	13.74	-0.51%	-
Aug 19, 2025	13.80	13.82	13.80	13.81	13.81	-0.79%	486
Aug 18, 2025	13.93	13.97	13.92	13.92	13.92	1.83%	341
Aug 14, 2025	13.77	13.77	13.67	13.67	13.67	-0.73%	410
Aug 13, 2025	13.80	13.80	13.77	13.77	13.77	0.81%	312
Aug 12, 2025	13.64	13.66	13.64	13.66	13.66	-0.36%	100
Aug 11, 2025	13.76	13.76	13.71	13.71	13.71	1.33%	160
Aug 8, 2025	13.48	13.53	13.48	13.53	13.53	2.04%	200
Aug 7, 2025	13.22	13.26	13.22	13.26	13.26	1.92%	352
Aug 6, 2025	13.08	13.08	13.01	13.01	13.01	0.31%	479
Aug 5, 2025	12.97	12.97	12.97	12.97	12.97	0.23%	-
Aug 4, 2025	12.96	12.96	12.94	12.94	12.94	2.13%	3
Aug 1, 2025	12.74	12.74	12.63	12.67	12.67	-1.63%	520
Jul 31, 2025	12.88	12.88	12.88	12.88	12.88	-3.88%	-
Jul 30, 2025	13.40	13.40	13.40	13.40	13.40	-0.81%	-
Jul 29, 2025	13.55	13.55	13.41	13.51	13.51	0.15%	309
Jul 28, 2025	13.55	13.55	13.49	13.49	13.49	0.37%	4
Jul 25, 2025	13.49	13.54	13.44	13.44	13.44	-0.37%	380
Jul 24, 2025	13.55	13.60	13.45	13.49	13.49	1.28%	1,547
Jul 23, 2025	13.35	13.35	13.32	13.32	13.32	0.83%	90
Jul 22, 2025	13.14	13.22	13.14	13.21	13.21	0.61%	600
Jul 21, 2025	13.11	13.18	13.11	13.13	13.13	2.42%	908
Jul 18, 2025	12.80	12.85	12.80	12.82	12.82	2.64%	400
Jul 17, 2025	12.38	12.49	12.38	12.49	12.49	1.13%	300
Jul 16, 2025	12.37	12.37	12.35	12.35	12.35	-0.64%	346
Jul 15, 2025	12.39	12.43	12.39	12.43	12.43	0.57%	211
Jul 14, 2025	12.36	12.36	12.36	12.36	12.36	0.24%	-
Jul 11, 2025	12.33	12.33	12.33	12.33	12.33	1.40%	-
Jul 10, 2025	11.95	12.16	11.95	12.16	12.16	3.58%	126
Jul 9, 2025	11.74	11.74	11.74	11.74	11.74	-0.76%	-
Jul 8, 2025	11.88	11.88	11.83	11.83	11.83	0.68%	450
Jul 7, 2025	11.78	11.78	11.75	11.75	11.75	-0.25%	667
Jul 4, 2025	11.78	11.78	11.78	11.78	11.78	-0.84%	-
Jul 3, 2025	11.84	11.88	11.84	11.88	11.88	0.51%	433
Jul 2, 2025	11.82	11.82	11.82	11.82	11.82	1.90%	-
Jul 1, 2025	11.62	11.62	11.60	11.60	11.60	-0.17%	3
Jun 30, 2025	11.67	11.69	11.62	11.62	11.62	-0.85%	2,533
Jun 27, 2025	11.87	11.87	11.72	11.72	11.72	0.34%	550
Jun 26, 2025	11.68	11.68	11.68	11.68	11.68	3.18%	-
Jun 25, 2025	11.32	11.32	11.32	11.32	11.32	-0.44%	-
Jun 24, 2025	11.37	11.37	11.37	11.37	11.37	1.25%	-