Deep Source Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.83	0.85	0.78	0.80	0.80	-3.61%	43,320,000
May 27, 2026	0.80	0.85	0.77	0.83	0.83	6.41%	102,242,374
May 26, 2026	0.72	0.82	0.72	0.78	0.78	9.86%	172,355,000
May 22, 2026	0.71	0.72	0.70	0.71	0.71	-	9,570,000
May 21, 2026	0.70	0.72	0.69	0.71	0.71	-	17,920,000
May 20, 2026	0.72	0.73	0.70	0.71	0.71	-1.39%	18,930,000
May 19, 2026	0.71	0.73	0.70	0.72	0.72	1.41%	22,940,000
May 18, 2026	0.72	0.72	0.70	0.71	0.71	-	17,860,000
May 15, 2026	0.73	0.73	0.70	0.71	0.71	-2.74%	25,720,000
May 14, 2026	0.77	0.78	0.71	0.73	0.73	-2.67%	36,110,000
May 13, 2026	0.75	0.77	0.73	0.75	0.75	-	27,650,000
May 12, 2026	0.77	0.78	0.74	0.75	0.75	-1.32%	20,970,000
May 11, 2026	0.77	0.78	0.75	0.76	0.76	-	19,340,000
May 8, 2026	0.78	0.79	0.76	0.76	0.76	-1.30%	7,200,000
May 7, 2026	0.77	0.78	0.76	0.77	0.77	-	10,810,000
May 6, 2026	0.78	0.80	0.75	0.77	0.77	-1.28%	41,630,000
May 5, 2026	0.81	0.81	0.78	0.78	0.78	-4.88%	8,162,288
May 4, 2026	0.80	0.83	0.80	0.82	0.82	2.50%	4,860,000
Apr 30, 2026	0.82	0.83	0.79	0.80	0.80	-1.23%	11,544,000
Apr 29, 2026	0.79	0.81	0.77	0.81	0.81	3.85%	10,070,000
Apr 28, 2026	0.78	0.79	0.76	0.78	0.78	1.30%	40,200,000
Apr 27, 2026	0.83	0.86	0.77	0.77	0.77	-4.94%	79,211,000
Apr 24, 2026	0.84	0.85	0.80	0.81	0.81	-3.57%	37,300,000
Apr 23, 2026	0.84	0.85	0.82	0.84	0.84	1.20%	18,310,000
Apr 22, 2026	0.83	0.85	0.83	0.83	0.83	-2.35%	56,100,000
Apr 21, 2026	0.83	0.85	0.81	0.85	0.85	2.41%	15,160,000
Apr 20, 2026	0.80	0.84	0.80	0.83	0.83	5.06%	33,380,000
Apr 17, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	8,690,000
Apr 16, 2026	0.82	0.82	0.79	0.80	0.80	-1.23%	7,440,000
Apr 15, 2026	0.80	0.84	0.79	0.81	0.81	1.25%	25,826,990
Apr 14, 2026	0.83	0.84	0.79	0.80	0.80	-3.61%	52,670,000
Apr 13, 2026	0.86	0.87	0.83	0.83	0.83	-5.68%	41,810,000
Apr 10, 2026	0.86	0.88	0.85	0.88	0.88	1.15%	15,410,000
Apr 9, 2026	0.87	0.88	0.85	0.87	0.87	-1.14%	9,570,000
Apr 8, 2026	0.86	0.90	0.86	0.88	0.88	1.15%	47,453,480
Apr 2, 2026	0.87	0.87	0.84	0.87	0.87	-	17,220,000
Apr 1, 2026	0.88	0.91	0.86	0.87	0.87	-	68,020,000
Mar 31, 2026	0.85	0.88	0.85	0.87	0.87	1.16%	30,008,000
Mar 30, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	34,040,000
Mar 27, 2026	0.86	0.88	0.85	0.87	0.87	2.35%	44,320,000
Mar 26, 2026	0.86	0.87	0.83	0.85	0.85	-2.30%	31,560,000
Mar 25, 2026	0.88	0.89	0.85	0.87	0.87	-	35,870,000
Mar 24, 2026	0.80	0.89	0.80	0.87	0.87	10.13%	64,150,000
Mar 23, 2026	0.81	0.82	0.77	0.79	0.79	-4.82%	61,014,000
Mar 20, 2026	0.81	0.83	0.81	0.83	0.83	1.22%	17,410,000
Mar 19, 2026	0.83	0.85	0.81	0.82	0.82	-2.38%	26,320,000
Mar 18, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	9,708,964
Mar 17, 2026	0.85	0.86	0.83	0.83	0.83	-2.35%	6,850,000
Mar 16, 2026	0.85	0.86	0.83	0.85	0.85	-1.16%	16,810,000
Mar 13, 2026	0.86	0.87	0.85	0.86	0.86	-	9,350,000