Demetra Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	1.50	1.50	1.47	1.47	1.47	-2.00%	33,573
Jul 22, 2026	1.51	1.51	1.50	1.50	1.50	-1.32%	1,100
Jul 21, 2026	1.52	1.53	1.50	1.52	1.52	-0.98%	20,253
Jul 20, 2026	1.54	1.54	1.52	1.54	1.54	0.33%	4,078
Jul 17, 2026	1.53	1.55	1.52	1.53	1.53	-0.33%	27,411
Jul 16, 2026	1.54	1.54	1.54	1.54	1.54	-	4,575
Jul 15, 2026	1.54	1.54	1.54	1.54	1.54	-0.97%	21,070
Jul 14, 2026	1.54	1.56	1.54	1.55	1.55	0.32%	22,546
Jul 13, 2026	1.55	1.55	1.54	1.55	1.55	-	14,802
Jul 10, 2026	1.55	1.55	1.55	1.55	1.55	-1.59%	15,163
Jul 9, 2026	1.58	1.58	1.54	1.57	1.57	0.96%	1,210
Jul 8, 2026	1.60	1.60	1.54	1.56	1.56	0.32%	35,169
Jul 7, 2026	1.65	1.65	1.64	1.65	1.55	-	45,388
Jul 6, 2026	1.65	1.65	1.65	1.65	1.55	0.61%	24,104
Jul 3, 2026	1.64	1.65	1.64	1.64	1.54	-	15,774
Jul 2, 2026	1.65	1.65	1.63	1.64	1.54	-0.30%	8,709
Jul 1, 2026	1.65	1.65	1.63	1.65	1.55	-	23,054
Jun 30, 2026	1.63	1.65	1.63	1.65	1.55	0.61%	18,184
Jun 29, 2026	1.65	1.65	1.64	1.64	1.54	-0.30%	23,012
Jun 26, 2026	1.66	1.66	1.64	1.64	1.54	-0.61%	26,270
Jun 25, 2026	1.67	1.67	1.65	1.65	1.55	-	13,840
Jun 24, 2026	1.66	1.67	1.64	1.65	1.55	-0.90%	28,178
Jun 23, 2026	1.66	1.67	1.66	1.67	1.56	-0.30%	6,059
Jun 22, 2026	1.68	1.68	1.66	1.67	1.57	0.30%	11,304
Jun 19, 2026	1.66	1.68	1.66	1.67	1.56	0.30%	38,358
Jun 18, 2026	1.66	1.67	1.66	1.66	1.56	-0.30%	35,909
Jun 17, 2026	1.66	1.69	1.66	1.67	1.56	-	32,859
Jun 16, 2026	1.67	1.67	1.67	1.67	1.56	-0.89%	22,041
Jun 15, 2026	1.67	1.68	1.67	1.68	1.58	0.30%	24,397
Jun 12, 2026	1.65	1.68	1.65	1.68	1.57	0.90%	43,737
Jun 11, 2026	1.65	1.67	1.65	1.66	1.56	0.61%	23,563
Jun 10, 2026	1.65	1.68	1.65	1.65	1.55	-0.30%	11,773
Jun 9, 2026	1.65	1.68	1.65	1.66	1.55	0.61%	26,864
Jun 8, 2026	1.67	1.67	1.62	1.65	1.55	-1.79%	38,551
Jun 5, 2026	1.68	1.69	1.67	1.68	1.57	-1.18%	26,029
Jun 4, 2026	1.71	1.75	1.69	1.70	1.59	-0.88%	112,747
Jun 3, 2026	1.75	1.82	1.69	1.71	1.61	-2.01%	660,075
Jun 2, 2026	1.66	1.75	1.66	1.75	1.64	3.25%	362,176
May 29, 2026	1.64	1.69	1.64	1.69	1.59	1.50%	49,617
May 28, 2026	1.62	1.67	1.57	1.67	1.56	0.60%	92,031
May 27, 2026	1.66	1.66	1.63	1.66	1.55	1.22%	29,781
May 26, 2026	1.59	1.65	1.58	1.64	1.54	2.51%	50,674
May 25, 2026	1.57	1.62	1.57	1.60	1.50	1.92%	55,881
May 22, 2026	1.52	1.57	1.52	1.57	1.47	3.30%	40,352
May 21, 2026	1.53	1.53	1.52	1.52	1.42	-0.33%	19,082
May 20, 2026	1.52	1.53	1.52	1.52	1.43	-	9,440
May 19, 2026	1.53	1.54	1.52	1.52	1.43	-0.65%	20,222
May 18, 2026	1.54	1.55	1.52	1.53	1.44	-0.65%	50,637
May 15, 2026	1.55	1.55	1.54	1.54	1.45	-0.65%	13,211
May 14, 2026	1.55	1.56	1.55	1.55	1.46	-	9,600