Dusk Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	-
Jan 29, 2026	0.48	0.48	0.48	0.48	0.48	1.27%	-
Jan 28, 2026	0.47	0.47	0.47	0.47	0.47	-4.05%	-
Jan 27, 2026	0.49	0.49	0.49	0.49	0.49	3.35%	-
Jan 26, 2026	0.48	0.48	0.48	0.48	0.48	-1.24%	-
Jan 23, 2026	0.48	0.48	0.48	0.48	0.48	5.68%	-
Jan 22, 2026	0.46	0.46	0.46	0.46	0.46	-0.43%	-
Jan 21, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	-
Jan 20, 2026	0.48	0.48	0.48	0.48	0.48	-0.83%	-
Jan 19, 2026	0.48	0.48	0.48	0.48	0.48	-3.20%	-
Jan 16, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	-
Jan 15, 2026	0.49	0.49	0.49	0.49	0.49	2.51%	2,000
Jan 14, 2026	0.48	0.48	0.48	0.48	0.48	0.84%	-
Jan 13, 2026	0.47	0.47	0.47	0.47	0.47	0.85%	-
Jan 12, 2026	0.47	0.47	0.47	0.47	0.47	0.43%	-
Jan 9, 2026	0.47	0.47	0.47	0.47	0.47	2.18%	-
Jan 8, 2026	0.46	0.46	0.46	0.46	0.46	0.88%	-
Jan 7, 2026	0.45	0.45	0.45	0.45	0.45	0.89%	-
Jan 6, 2026	0.45	0.45	0.45	0.45	0.45	0.45%	-
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	10.34%	-
Jan 2, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	-
Dec 30, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 29, 2025	0.41	0.41	0.41	0.41	0.41	1.49%	-
Dec 23, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	-
Dec 22, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	-
Dec 19, 2025	0.40	0.40	0.40	0.40	0.40	1.52%	-
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	-1.00%	-
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	1.01%	-
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	-3.41%	-
Dec 15, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	-
Dec 12, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 11, 2025	0.41	0.41	0.41	0.41	0.41	-0.97%	-
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	-0.96%	-
Dec 9, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 8, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	-
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	-0.95%	-
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	0.96%	-
Dec 3, 2025	0.42	0.42	0.42	0.42	0.42	-1.42%	-
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	-3.20%	-
Dec 1, 2025	0.44	0.44	0.44	0.44	0.44	0.92%	-
Nov 28, 2025	0.43	0.43	0.43	0.43	0.43	-1.36%	-
Nov 27, 2025	0.44	0.44	0.44	0.44	0.44	1.38%	-
Nov 26, 2025	0.43	0.43	0.43	0.43	0.43	1.40%	-
Nov 25, 2025	0.43	0.43	0.43	0.43	0.43	-1.38%	-
Nov 24, 2025	0.43	0.43	0.43	0.43	0.43	2.36%	-
Nov 21, 2025	0.42	0.42	0.42	0.42	0.42	-2.30%	-
Nov 20, 2025	0.43	0.43	0.43	0.43	0.43	1.40%	-
Nov 19, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	-
Nov 18, 2025	0.43	0.43	0.43	0.43	0.43	-0.47%	-
Nov 17, 2025	0.43	0.43	0.43	0.43	0.43	-1.38%	-