Damartex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.37	2.37	2.37	2.37	2.37	0.42%	1
Apr 22, 2026	2.36	2.36	2.36	2.36	2.36	-	9
Apr 21, 2026	2.34	2.36	2.30	2.36	2.36	0.85%	697
Apr 20, 2026	2.39	2.39	2.34	2.34	2.34	-2.09%	305
Apr 17, 2026	2.39	2.39	2.39	2.39	2.39	0.42%	522
Apr 16, 2026	2.38	2.38	2.38	2.38	2.38	-1.65%	1
Apr 15, 2026	2.41	2.42	2.40	2.42	2.42	0.83%	802
Apr 14, 2026	2.42	2.42	2.40	2.40	2.40	-1.23%	26
Apr 13, 2026	2.49	2.49	2.38	2.43	2.43	-2.80%	3,028
Apr 10, 2026	2.50	2.50	2.50	2.50	2.50	0.81%	169
Apr 9, 2026	2.51	2.51	2.48	2.48	2.48	-1.59%	269
Apr 8, 2026	2.49	2.52	2.49	2.52	2.52	0.80%	211
Apr 7, 2026	2.52	2.52	2.46	2.50	2.50	-0.79%	430
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