Datronix Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.38	0.40	0.36	0.39	0.39	8.33%	220,000
Jul 30, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	458,000
Jul 29, 2026	0.39	0.41	0.37	0.38	0.38	1.33%	440,000
Jul 28, 2026	0.38	0.39	0.36	0.38	0.38	-5.06%	686,000
Jul 27, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	930,000
Jul 24, 2026	0.45	0.45	0.41	0.41	0.41	-7.87%	590,000
Jul 23, 2026	0.46	0.47	0.44	0.45	0.45	-	582,000
Jul 22, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	192,000
Jul 21, 2026	0.44	0.48	0.44	0.46	0.46	4.55%	756,000
Jul 20, 2026	0.45	0.45	0.44	0.44	0.44	2.33%	394,000
Jul 17, 2026	0.48	0.50	0.43	0.43	0.43	-10.42%	1,220,000
Jul 16, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	170,000
Jul 15, 2026	0.48	0.50	0.48	0.50	0.50	3.09%	754,000
Jul 14, 2026	0.48	0.50	0.47	0.49	0.49	-3.00%	170,000
Jul 13, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	562,000
Jul 10, 2026	0.51	0.53	0.51	0.52	0.52	-1.89%	1,090,000
Jul 9, 2026	0.52	0.53	0.51	0.53	0.53	-	300,000
Jul 8, 2026	0.55	0.61	0.52	0.53	0.53	-	3,302,000
Jul 7, 2026	0.52	0.57	0.52	0.53	0.53	-5.36%	1,206,000
Jul 6, 2026	0.56	0.56	0.54	0.56	0.56	-1.75%	904,000
Jul 3, 2026	0.58	0.59	0.55	0.57	0.57	-1.72%	1,858,000
Jul 2, 2026	0.61	0.63	0.56	0.58	0.58	-9.38%	2,306,000
Jun 30, 2026	0.57	0.64	0.55	0.64	0.64	8.47%	2,050,000
Jun 29, 2026	0.61	0.62	0.58	0.59	0.59	-1.67%	448,000
Jun 26, 2026	0.64	0.64	0.57	0.60	0.60	-6.25%	944,000
Jun 25, 2026	0.66	0.70	0.61	0.64	0.64	-3.03%	2,264,000
Jun 24, 2026	0.62	0.72	0.62	0.66	0.66	6.45%	4,210,000
Jun 23, 2026	0.78	0.78	0.60	0.62	0.62	-20.51%	5,826,000
Jun 22, 2026	0.78	0.94	0.73	0.78	0.78	6.85%	10,584,000
Jun 18, 2026	0.61	0.78	0.56	0.73	0.73	19.67%	11,004,000
Jun 17, 2026	0.51	0.62	0.49	0.61	0.61	19.61%	6,604,000
Jun 16, 2026	0.52	0.54	0.49	0.51	0.51	-5.56%	1,792,000
Jun 15, 2026	0.50	0.58	0.50	0.54	0.54	5.88%	3,100,000
Jun 12, 2026	0.58	0.59	0.50	0.51	0.51	-8.93%	3,242,000
Jun 11, 2026	0.54	0.60	0.49	0.56	0.56	-	6,664,000
Jun 10, 2026	0.72	0.72	0.54	0.56	0.56	-22.22%	7,606,000
Jun 9, 2026	0.72	0.80	0.64	0.72	0.72	-	6,888,000
Jun 8, 2026	0.82	0.90	0.70	0.72	0.72	-12.20%	6,352,000
Jun 5, 2026	0.79	0.96	0.75	0.82	0.82	3.80%	14,550,000
Jun 4, 2026	0.96	0.98	0.74	0.79	0.79	-14.13%	12,318,000
Jun 3, 2026	0.71	1.01	0.60	0.92	0.92	26.03%	33,908,000
Jun 2, 2026	1.24	1.30	0.68	0.73	0.73	-45.93%	43,410,000
Jun 1, 2026	0.48	1.35	0.48	1.35	1.35	213.95%	36,646,000
May 29, 2026	0.40	0.44	0.40	0.43	0.43	14.67%	712,000
May 28, 2026	0.39	0.39	0.38	0.38	0.38	-	80,000
May 27, 2026	0.42	0.43	0.37	0.38	0.38	-10.71%	472,000
May 26, 2026	0.41	0.44	0.38	0.42	0.42	6.33%	248,000
May 22, 2026	0.42	0.42	0.37	0.40	0.40	-	70,000
May 21, 2026	0.43	0.43	0.38	0.40	0.40	-	170,000
May 20, 2026	0.37	0.41	0.37	0.40	0.40	6.76%	598,000