Datronix Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.36	0.37	0.36	0.37	0.37	-1.33%	110,000
May 18, 2026	0.36	0.36	0.36	0.38	0.38	2.74%	66,000
May 15, 2026	0.36	0.37	0.35	0.37	0.37	-1.35%	450,000
May 14, 2026	0.39	0.44	0.36	0.37	0.37	-3.90%	388,000
May 13, 2026	0.37	0.43	0.37	0.39	0.39	5.48%	612,000
May 12, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 11, 2026	0.36	0.37	0.34	0.37	0.37	1.39%	236,000
May 8, 2026	0.34	0.36	0.34	0.36	0.36	-	56,000
May 7, 2026	0.33	0.36	0.33	0.36	0.36	9.09%	292,000
May 6, 2026	0.33	0.34	0.33	0.33	0.33	-4.35%	84,000
May 5, 2026	0.33	0.35	0.33	0.35	0.35	-	142,000
May 4, 2026	0.35	0.38	0.35	0.35	0.35	-9.21%	758,000
Apr 30, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 29, 2026	0.38	0.39	0.36	0.38	0.38	5.56%	40,000
Apr 28, 2026	0.35	0.40	0.33	0.36	0.36	-	170,000
Apr 27, 2026	0.37	0.38	0.35	0.36	0.36	-7.69%	424,000
Apr 24, 2026	0.35	0.47	0.34	0.39	0.39	30.00%	2,466,000
Apr 23, 2026	0.32	0.32	0.30	0.30	0.30	-	22,000
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	6,000
Apr 17, 2026	0.32	0.34	0.32	0.32	0.32	3.23%	144,000
Apr 16, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 15, 2026	0.31	0.31	0.29	0.31	0.31	-	120,000
Apr 14, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	40,000
Apr 13, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 10, 2026	0.32	0.32	0.30	0.32	0.32	4.92%	66,000
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 8, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 31, 2026	0.30	0.30	0.29	0.31	0.31	-1.61%	14,000
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 27, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	10,000
Mar 26, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 23, 2026	0.31	0.31	0.29	0.31	0.31	-	100,000
Mar 20, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	-
Mar 19, 2026	0.32	0.32	0.30	0.30	0.30	-9.09%	6,000
Mar 18, 2026	0.31	0.33	0.29	0.33	0.33	6.45%	54,000
Mar 17, 2026	0.31	0.31	0.29	0.31	0.31	-6.06%	244,000
Mar 16, 2026	0.33	0.33	0.31	0.33	0.33	-	180,000
Mar 13, 2026	0.33	0.36	0.33	0.33	0.33	-5.71%	66,000