Damartex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	2.46	2.46	2.46	2.46	2.46	-	1
Jul 23, 2026	2.46	2.46	2.46	2.46	2.46	0.41%	1
Jul 22, 2026	2.45	2.45	2.45	2.45	2.45	-	1
Jul 21, 2026	2.45	2.45	2.45	2.45	2.45	-	151
Jul 20, 2026	2.52	2.53	2.45	2.45	2.45	-2.78%	2,689
Jul 17, 2026	2.52	2.52	2.52	2.52	2.52	-	11
Jul 16, 2026	2.53	2.53	2.52	2.52	2.52	-0.40%	76
Jul 15, 2026	2.46	2.59	2.46	2.53	2.53	2.43%	2,323
Jul 14, 2026	2.45	2.47	2.45	2.47	2.47	0.41%	263
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