Damartex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	2.25	2.25	2.23	2.23	2.23	-	229
Apr 30, 2026	2.26	2.26	2.23	2.23	2.23	-1.33%	163
Apr 29, 2026	2.35	2.35	2.26	2.26	2.26	-3.42%	408
Apr 28, 2026	2.35	2.36	2.34	2.34	2.34	-1.27%	71
Apr 27, 2026	2.37	2.37	2.37	2.37	2.37	-	1
Apr 24, 2026	2.37	2.37	2.36	2.37	2.37	-	253
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