Datronix Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	6,000
Nov 12, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	80,000
Nov 11, 2026	0.32	0.32	0.32	0.32	0.32	-	50,000
Nov 10, 2026	0.32	0.32	0.31	0.32	0.32	-	74,000
Nov 9, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	102,000
Nov 6, 2026	0.33	0.33	0.33	0.33	0.33	-	50,000
Nov 5, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	50,000
Nov 4, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	220,000
Nov 3, 2026	0.33	0.33	0.33	0.33	0.33	-	24,000
Nov 2, 2026	0.32	0.33	0.32	0.33	0.33	-2.94%	94,000
Oct 30, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	178,000
Oct 29, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	94,000
Oct 28, 2026	0.34	0.34	0.34	0.34	0.34	-	50,000
Oct 27, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	58,000
Oct 26, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	38,000
Oct 23, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	194,000
Oct 22, 2026	0.35	0.35	0.35	0.35	0.35	-5.48%	62,000
Oct 21, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	-
Oct 20, 2026	0.35	0.37	0.35	0.37	0.37	-1.33%	20,000
Oct 16, 2026	0.38	0.38	0.38	0.38	0.38	5.63%	6,000
Oct 15, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	374,000
Oct 14, 2026	0.38	0.38	0.37	0.37	0.37	-5.19%	290,000
Oct 13, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	304,000
Oct 12, 2026	0.41	0.42	0.40	0.40	0.40	1.27%	266,000
Oct 9, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	154,000
Oct 8, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	326,000
Oct 7, 2026	0.38	0.38	0.36	0.37	0.37	-	234,000
Oct 6, 2026	0.36	0.39	0.36	0.37	0.37	5.71%	652,000
Oct 5, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	148,000
Oct 2, 2026	0.39	0.39	0.34	0.34	0.34	-12.82%	486,000
Sep 30, 2026	0.39	0.40	0.38	0.39	0.39	-	60,000
Sep 29, 2026	0.36	0.39	0.36	0.39	0.39	9.86%	256,000
Sep 28, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	134,000
Sep 25, 2026	0.37	0.37	0.36	0.37	0.37	-	422,000
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 23, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	2,000
Sep 22, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	104,000
Sep 21, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	232,000
Sep 18, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	182,000
Sep 17, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	386,000
Sep 16, 2026	0.37	0.47	0.37	0.40	0.40	5.26%	970,000
Sep 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 14, 2026	0.37	0.38	0.36	0.38	0.38	-1.30%	198,000
Sep 11, 2026	0.37	0.39	0.36	0.39	0.39	2.67%	410,000
Sep 10, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	70,000
Sep 9, 2026	0.39	0.39	0.39	0.39	0.39	-	14,000
Sep 8, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	148,000
Sep 7, 2026	0.40	0.40	0.39	0.39	0.39	2.63%	8,000
Sep 4, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	146,000
Sep 3, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	320,000