Demetra Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	1.37	1.39	1.35	1.39	1.39	1.47%	41,198
Mar 19, 2026	1.39	1.39	1.36	1.37	1.37	-1.09%	22,421
Mar 18, 2026	1.39	1.40	1.38	1.38	1.38	-0.72%	19,939
Mar 17, 2026	1.38	1.40	1.38	1.39	1.39	0.72%	13,733
Mar 16, 2026	1.38	1.40	1.38	1.38	1.38	0.36%	18,900
Mar 13, 2026	1.40	1.40	1.37	1.38	1.38	-1.08%	22,382
Mar 12, 2026	1.39	1.39	1.38	1.39	1.39	-	31,309
Mar 11, 2026	1.39	1.40	1.39	1.39	1.39	-0.36%	26,715
Mar 10, 2026	1.41	1.42	1.39	1.40	1.40	-0.71%	40,427
Mar 9, 2026	1.41	1.41	1.38	1.41	1.41	0.36%	39,700
Mar 6, 2026	1.40	1.43	1.40	1.40	1.40	-2.44%	14,370
Mar 5, 2026	1.40	1.44	1.39	1.44	1.44	-0.35%	32,966
Mar 4, 2026	1.39	1.45	1.37	1.44	1.44	1.41%	77,019
Mar 3, 2026	1.44	1.44	1.39	1.42	1.42	-1.05%	55,683