Damartex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	2.36	2.46	2.36	2.46	2.46	4.68%	3,117
Jul 10, 2026	2.26	2.35	2.26	2.35	2.35	3.52%	626
Jul 9, 2026	2.27	2.27	2.27	2.27	2.27	-	5
Jul 8, 2026	2.21	2.27	2.21	2.27	2.27	3.18%	6
Jul 7, 2026	2.20	2.20	2.20	2.20	2.20	-1.79%	2
Jul 6, 2026	2.24	2.24	2.24	2.24	2.24	0.45%	502
Jul 3, 2026	2.27	2.27	2.15	2.23	2.23	-1.33%	9,331
Jul 2, 2026	2.15	2.33	2.15	2.26	2.26	-1.31%	5,927
Jul 1, 2026	2.29	2.29	2.29	2.29	2.29	-	1,201
Jun 30, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	1
Jun 29, 2026	2.28	2.30	2.28	2.30	2.30	-	66
Jun 26, 2026	2.28	2.30	2.28	2.30	2.30	0.88%	51
Jun 25, 2026	2.25	2.28	2.25	2.28	2.28	1.79%	957
Jun 24, 2026	2.24	2.24	2.24	2.24	2.24	-0.44%	2
Jun 23, 2026	2.25	2.25	2.25	2.25	2.25	-	1
Jun 22, 2026	2.25	2.25	2.25	2.25	2.25	0.45%	1
Jun 19, 2026	2.25	2.25	2.24	2.24	2.24	-	13
Jun 18, 2026	2.26	2.26	2.24	2.24	2.24	-1.32%	154
Jun 17, 2026	2.27	2.27	2.27	2.27	2.27	0.89%	26
Jun 16, 2026	2.26	2.26	2.25	2.25	2.25	-0.44%	20
Jun 15, 2026	2.26	2.26	2.26	2.26	2.26	-0.44%	1
Jun 12, 2026	2.25	2.27	2.25	2.27	2.27	0.89%	27
Jun 11, 2026	2.27	2.27	2.24	2.25	2.25	-0.88%	70
Jun 10, 2026	2.27	2.27	2.27	2.27	2.27	-	1
Jun 9, 2026	2.27	2.27	2.27	2.27	2.27	-0.44%	1
Jun 8, 2026	2.25	2.28	2.25	2.28	2.28	1.33%	2
Jun 5, 2026	2.25	2.25	2.25	2.25	2.25	0.45%	1
Jun 4, 2026	2.27	2.27	2.24	2.24	2.24	-1.32%	39
Jun 3, 2026	2.28	2.28	2.27	2.27	2.27	-0.44%	98
Jun 2, 2026	2.26	2.28	2.21	2.28	2.28	0.88%	1,211
Jun 1, 2026	2.26	2.26	2.26	2.26	2.26	-	1
May 29, 2026	2.21	2.26	2.21	2.26	2.26	2.26%	501
May 28, 2026	2.21	2.21	2.21	2.21	2.21	-0.45%	1
May 27, 2026	2.27	2.28	2.18	2.22	2.22	-2.20%	207
May 26, 2026	2.29	2.29	2.19	2.27	2.27	-0.87%	6,926
May 25, 2026	2.29	2.29	2.29	2.29	2.29	-	9
May 22, 2026	2.30	2.30	2.29	2.29	2.29	-0.43%	29
May 21, 2026	2.30	2.30	2.30	2.30	2.30	-	1
May 20, 2026	2.30	2.30	2.30	2.30	2.30	-	1
May 19, 2026	2.30	2.30	2.30	2.30	2.30	0.44%	7
May 18, 2026	2.28	2.29	2.23	2.29	2.29	0.44%	86
May 15, 2026	2.28	2.29	2.28	2.28	2.28	-0.44%	415
May 14, 2026	2.28	2.29	2.28	2.29	2.29	0.44%	146
May 13, 2026	2.33	2.33	2.20	2.28	2.28	-1.72%	929
May 12, 2026	2.32	2.32	2.30	2.32	2.32	-	91
May 11, 2026	2.26	2.35	2.26	2.32	2.32	2.65%	1,273
May 8, 2026	2.21	2.26	2.21	2.26	2.26	2.73%	401
May 7, 2026	2.21	2.21	2.20	2.20	2.20	-	2
May 6, 2026	2.21	2.22	2.20	2.20	2.20	-	188
May 5, 2026	2.22	2.26	2.20	2.20	2.20	-1.35%	2,216