Demetra Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	1.65	1.67	1.65	1.66	1.66	0.61%	23,563
Jun 10, 2026	1.65	1.68	1.65	1.65	1.65	-0.30%	11,773
Jun 9, 2026	1.65	1.68	1.65	1.66	1.66	0.61%	26,864
Jun 8, 2026	1.67	1.67	1.62	1.65	1.65	-1.79%	38,551
Jun 5, 2026	1.68	1.69	1.67	1.68	1.68	-1.18%	26,029
Jun 4, 2026	1.71	1.75	1.69	1.70	1.70	-0.88%	112,747
Jun 3, 2026	1.75	1.82	1.69	1.71	1.71	-2.01%	660,075
Jun 2, 2026	1.66	1.75	1.66	1.75	1.75	3.25%	362,176
May 29, 2026	1.64	1.69	1.64	1.69	1.69	1.50%	49,617
May 28, 2026	1.62	1.67	1.57	1.67	1.67	0.60%	92,031
May 27, 2026	1.66	1.66	1.63	1.66	1.66	1.22%	29,781
May 26, 2026	1.59	1.65	1.58	1.64	1.64	2.51%	50,674
May 25, 2026	1.57	1.62	1.57	1.60	1.60	1.92%	55,881
May 22, 2026	1.52	1.57	1.52	1.57	1.57	3.30%	40,352
May 21, 2026	1.53	1.53	1.52	1.52	1.52	-0.33%	19,082
May 20, 2026	1.52	1.53	1.52	1.52	1.52	-	9,440
May 19, 2026	1.53	1.54	1.52	1.52	1.52	-0.65%	20,222
May 18, 2026	1.54	1.55	1.52	1.53	1.53	-0.65%	50,637
May 15, 2026	1.55	1.55	1.54	1.54	1.54	-0.65%	13,211
May 14, 2026	1.55	1.56	1.55	1.55	1.55	-	9,600
May 13, 2026	1.55	1.58	1.54	1.55	1.55	-	19,928
May 12, 2026	1.55	1.60	1.55	1.55	1.55	-0.32%	38,129
May 11, 2026	1.50	1.56	1.50	1.56	1.56	6.51%	70,678
May 8, 2026	1.46	1.47	1.46	1.46	1.46	-	17,320
May 7, 2026	1.48	1.48	1.46	1.46	1.46	-1.02%	21,389
May 6, 2026	1.45	1.48	1.45	1.48	1.48	2.79%	30,625
May 5, 2026	1.44	1.44	1.44	1.44	1.44	-2.05%	7,864
May 4, 2026	1.45	1.47	1.44	1.47	1.47	0.34%	11,966
Apr 30, 2026	1.42	1.47	1.42	1.46	1.46	1.04%	37,572
Apr 29, 2026	1.41	1.45	1.40	1.45	1.45	-	18,543
Apr 28, 2026	1.42	1.45	1.40	1.45	1.45	0.35%	19,943
Apr 27, 2026	1.40	1.45	1.39	1.44	1.44	0.35%	19,433
Apr 24, 2026	1.44	1.44	1.38	1.44	1.44	-1.03%	30,736
Apr 23, 2026	1.43	1.47	1.43	1.45	1.45	0.69%	12,418
Apr 22, 2026	1.45	1.45	1.44	1.44	1.44	-0.69%	34,284
Apr 21, 2026	1.47	1.49	1.45	1.45	1.45	-1.36%	25,168
Apr 20, 2026	1.45	1.47	1.44	1.47	1.47	0.34%	19,516
Apr 17, 2026	1.39	1.47	1.39	1.47	1.47	5.40%	65,148
Apr 16, 2026	1.38	1.40	1.37	1.39	1.39	-	59,261
Apr 15, 2026	1.39	1.39	1.39	1.39	1.39	1.46%	7,749
Apr 9, 2026	1.38	1.40	1.37	1.37	1.37	-0.72%	23,257
Apr 8, 2026	1.37	1.40	1.37	1.38	1.38	1.47%	39,138
Apr 7, 2026	1.37	1.37	1.36	1.36	1.36	-1.09%	12,635
Apr 2, 2026	1.37	1.38	1.35	1.38	1.38	0.36%	58,103
Mar 31, 2026	1.37	1.38	1.37	1.37	1.37	0.37%	18,205
Mar 30, 2026	1.38	1.38	1.36	1.37	1.37	-1.09%	28,399
Mar 27, 2026	1.39	1.39	1.38	1.38	1.38	-0.36%	34,612
Mar 26, 2026	1.38	1.40	1.38	1.39	1.39	-0.72%	15,256
Mar 24, 2026	1.39	1.40	1.39	1.40	1.40	-0.71%	19,432
Mar 23, 2026	1.36	1.42	1.36	1.41	1.41	1.44%	23,938