Datronix Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	0.39	0.40	0.37	0.38	0.38	-7.41%	254,000
Sep 1, 2026	0.39	0.41	0.39	0.41	0.41	6.58%	394,000
Aug 31, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	314,000
Aug 28, 2026	0.41	0.41	0.39	0.39	0.39	-	48,000
Aug 27, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	322,000
Aug 26, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	34,000
Aug 25, 2026	0.40	0.41	0.39	0.41	0.41	-1.20%	166,000
Aug 24, 2026	0.42	0.42	0.42	0.42	0.42	-	4,000
Aug 21, 2026	0.42	0.42	0.40	0.42	0.42	-	394,000
Aug 20, 2026	0.44	0.44	0.42	0.42	0.42	-4.60%	298,000
Aug 19, 2026	0.45	0.45	0.44	0.44	0.44	-6.45%	220,000
Aug 18, 2026	0.49	0.51	0.45	0.47	0.47	-6.06%	1,068,000
Aug 17, 2026	0.42	0.54	0.42	0.50	0.50	17.86%	3,940,000
Aug 14, 2026	0.39	0.43	0.39	0.42	0.42	9.09%	350,000
Aug 13, 2026	0.39	0.40	0.39	0.39	0.39	-	80,000
Aug 12, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	112,000
Aug 11, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	238,000
Aug 10, 2026	0.38	0.42	0.38	0.41	0.41	6.58%	392,000
Aug 7, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	194,000
Aug 6, 2026	0.39	0.39	0.37	0.37	0.37	-7.50%	294,000
Aug 5, 2026	0.36	0.40	0.36	0.40	0.40	11.11%	480,000
Aug 4, 2026	0.39	0.39	0.35	0.36	0.36	-6.49%	1,084,000
Aug 3, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	86,000
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