Damartex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.52	2.52	2.52	2.52	2.52	0.80%	151
Apr 1, 2026	2.46	2.50	2.44	2.50	2.50	4.17%	113
Mar 31, 2026	2.40	2.40	2.40	2.40	2.40	-	4
Mar 30, 2026	2.38	2.40	2.38	2.40	2.40	-	154
Mar 27, 2026	2.40	2.40	2.40	2.40	2.40	-	6
Mar 26, 2026	2.40	2.40	2.40	2.40	2.40	-	16
Mar 25, 2026	2.40	2.40	2.40	2.40	2.40	-	1
Mar 24, 2026	2.36	2.40	2.36	2.40	2.40	1.69%	111
Mar 23, 2026	2.30	2.36	2.30	2.36	2.36	-4.84%	1,086
Mar 20, 2026	2.30	2.48	2.30	2.48	2.48	7.83%	3,230
Mar 19, 2026	2.30	2.30	2.28	2.30	2.30	-	41
Mar 18, 2026	2.30	2.30	2.30	2.30	2.30	-	4
Mar 17, 2026	2.26	2.30	2.26	2.30	2.30	1.77%	71
Mar 16, 2026	2.06	2.26	2.06	2.26	2.26	13.00%	382
Mar 13, 2026	2.10	2.10	1.89	2.00	2.00	-4.76%	121,051
Mar 12, 2026	2.32	2.34	2.10	2.10	2.10	-8.70%	68,876
Mar 11, 2026	2.40	2.40	2.30	2.30	2.30	-4.17%	3,516
Mar 10, 2026	2.44	2.48	2.40	2.40	2.40	-1.64%	1,610
Mar 9, 2026	2.50	2.50	2.40	2.44	2.44	-2.40%	555
Mar 6, 2026	2.70	2.70	2.50	2.50	2.50	-7.41%	2,111
Mar 5, 2026	2.72	2.80	2.70	2.70	2.70	-	310
Mar 4, 2026	2.78	2.80	2.70	2.70	2.70	-2.88%	664
Mar 3, 2026	2.86	2.86	2.72	2.78	2.78	-2.80%	526
Mar 2, 2026	2.86	2.86	2.86	2.86	2.86	-	26
Feb 27, 2026	2.86	2.86	2.80	2.86	2.86	-	251
Feb 26, 2026	2.82	2.86	2.80	2.86	2.86	1.42%	326
Feb 25, 2026	2.76	2.82	2.76	2.82	2.82	2.17%	82
Feb 24, 2026	2.76	3.00	2.76	2.76	2.76	-	2,573
Feb 23, 2026	2.76	2.76	2.74	2.76	2.76	-	220
Feb 20, 2026	2.84	2.84	2.62	2.76	2.76	-2.82%	635
Feb 19, 2026	2.82	2.84	2.82	2.84	2.84	0.71%	85
Feb 18, 2026	2.76	2.82	2.76	2.82	2.82	2.17%	1,221
Feb 17, 2026	2.76	2.76	2.76	2.76	2.76	-	1
Feb 16, 2026	2.78	2.78	2.72	2.76	2.76	-	133
Feb 13, 2026	2.60	2.76	2.60	2.76	2.76	6.15%	4,579
Feb 12, 2026	2.50	2.70	2.50	2.60	2.60	4.00%	1,169
Feb 11, 2026	2.50	2.50	2.26	2.50	2.50	-	13,226
Feb 10, 2026	2.54	2.54	2.50	2.50	2.50	-1.57%	1,171
Feb 9, 2026	2.64	2.64	2.50	2.54	2.54	-5.22%	17,876
Feb 6, 2026	2.80	2.82	2.56	2.68	2.68	-4.29%	12,011
Feb 5, 2026	2.98	3.04	2.80	2.80	2.80	-6.04%	32,726
Feb 4, 2026	3.10	3.10	2.96	2.98	2.98	-3.87%	411
Feb 3, 2026	3.04	3.10	3.04	3.10	3.10	1.97%	101
Feb 2, 2026	3.04	3.04	3.04	3.04	3.04	0.66%	201
Jan 30, 2026	3.04	3.04	3.02	3.02	3.02	-0.66%	187
Jan 29, 2026	3.14	3.14	2.98	3.04	3.04	-3.18%	9,214
Jan 28, 2026	3.16	3.18	3.10	3.14	3.14	-0.63%	227
Jan 27, 2026	3.16	3.16	3.16	3.16	3.16	-	1,024
Jan 26, 2026	3.10	3.16	3.08	3.16	3.16	-	3,779
Jan 23, 2026	3.18	3.18	3.02	3.16	3.16	-	3,962