Damartex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.46	2.47	2.46	2.47	2.47	-	5
Oct 1, 2026	2.42	2.47	2.42	2.47	2.47	2.07%	50,602
Sep 30, 2026	2.41	2.42	2.41	2.42	2.42	-	20
Sep 29, 2026	2.40	2.42	2.39	2.42	2.42	0.83%	159
Sep 28, 2026	2.40	2.40	2.40	2.40	2.40	-	1
Sep 25, 2026	2.39	2.40	2.39	2.40	2.40	-0.83%	124
Sep 24, 2026	2.41	2.42	2.37	2.42	2.42	-	191
Sep 23, 2026	2.40	2.42	2.39	2.42	2.42	0.41%	95
Sep 22, 2026	2.40	2.41	2.40	2.41	2.41	0.42%	134
Sep 21, 2026	2.40	2.40	2.40	2.40	2.40	-0.41%	1
Sep 18, 2026	2.41	2.41	2.41	2.41	2.41	-	101
Sep 17, 2026	2.40	2.41	2.38	2.41	2.41	-	57
Sep 16, 2026	2.43	2.43	2.34	2.41	2.41	-0.82%	825
Sep 15, 2026	2.44	2.44	2.41	2.43	2.43	-	329
Sep 14, 2026	2.45	2.45	2.43	2.43	2.43	-0.82%	521
Sep 11, 2026	2.44	2.45	2.44	2.45	2.45	-	104
Sep 10, 2026	2.44	2.45	2.44	2.45	2.45	-	16
Sep 9, 2026	2.42	2.45	2.42	2.45	2.45	-0.81%	735
Sep 8, 2026	2.48	2.48	2.47	2.47	2.47	-0.80%	131
Sep 7, 2026	2.48	2.49	2.47	2.49	2.49	0.40%	56
Sep 4, 2026	2.48	2.48	2.48	2.48	2.48	-	1
Sep 3, 2026	2.48	2.50	2.48	2.48	2.48	-	191
Sep 2, 2026	2.47	2.48	2.47	2.48	2.48	-	69
Sep 1, 2026	2.48	2.48	2.48	2.48	2.48	-	1
Aug 31, 2026	2.48	2.48	2.46	2.48	2.48	-	200
Aug 28, 2026	2.47	2.48	2.47	2.48	2.48	0.81%	51
Aug 27, 2026	2.47	2.48	2.46	2.46	2.46	-	94
Aug 26, 2026	2.48	2.48	2.46	2.46	2.46	-0.81%	339
Aug 25, 2026	2.50	2.50	2.46	2.48	2.48	-0.80%	645
Aug 24, 2026	2.52	2.52	2.48	2.50	2.50	-1.19%	300
Aug 21, 2026	2.53	2.53	2.53	2.53	2.53	-	1
Aug 20, 2026	2.52	2.53	2.51	2.53	2.53	0.40%	13
Aug 19, 2026	2.53	2.53	2.52	2.52	2.52	-0.40%	12
Aug 18, 2026	2.53	2.53	2.53	2.53	2.53	-	1
Aug 17, 2026	2.52	2.53	2.52	2.53	2.53	-	101
Aug 14, 2026	2.53	2.53	2.53	2.53	2.53	0.80%	51
Aug 13, 2026	2.55	2.55	2.51	2.51	2.51	-1.57%	692
Aug 12, 2026	2.55	2.55	2.55	2.55	2.55	-	114
Aug 11, 2026	2.55	2.55	2.55	2.55	2.55	-	288
Aug 10, 2026	2.55	2.55	2.55	2.55	2.55	-	145
Aug 7, 2026	2.54	2.55	2.54	2.55	2.55	-	11
Aug 6, 2026	2.55	2.55	2.55	2.55	2.55	-	29
Aug 5, 2026	2.55	2.55	2.55	2.55	2.55	-	3
Aug 4, 2026	2.53	2.55	2.53	2.55	2.55	0.79%	8
Aug 3, 2026	2.49	2.53	2.49	2.53	2.53	2.02%	1,386
Jul 31, 2026	2.48	2.48	2.48	2.48	2.48	-0.80%	454
Jul 30, 2026	2.49	2.50	2.49	2.50	2.50	0.40%	4
Jul 29, 2026	2.49	2.49	2.49	2.49	2.49	-	1
Jul 28, 2026	2.49	2.49	2.49	2.49	2.49	-0.40%	1
Jul 27, 2026	2.46	2.50	2.46	2.50	2.50	1.63%	27