Deep Source Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.50	0.52	0.50	0.52	0.52	1.96%	11,660,000
Jul 30, 2026	0.52	0.53	0.50	0.51	0.51	-3.77%	24,790,000
Jul 29, 2026	0.52	0.53	0.51	0.53	0.53	1.92%	13,070,000
Jul 28, 2026	0.52	0.54	0.51	0.52	0.52	-	17,400,000
Jul 27, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	14,160,000
Jul 24, 2026	0.53	0.54	0.52	0.53	0.53	-3.64%	15,990,000
Jul 23, 2026	0.55	0.57	0.54	0.55	0.55	1.85%	22,250,000
Jul 22, 2026	0.52	0.57	0.52	0.54	0.54	5.88%	42,740,000
Jul 21, 2026	0.50	0.51	0.48	0.51	0.51	3.03%	37,630,000
Jul 20, 2026	0.51	0.52	0.49	0.50	0.50	-4.81%	21,820,000
Jul 17, 2026	0.55	0.55	0.50	0.52	0.52	-5.45%	25,610,000
Jul 16, 2026	0.53	0.56	0.53	0.55	0.55	1.85%	45,110,000
Jul 15, 2026	0.56	0.56	0.53	0.54	0.54	-1.82%	20,400,000
Jul 14, 2026	0.54	0.56	0.53	0.55	0.55	-	11,870,000
Jul 13, 2026	0.55	0.57	0.54	0.55	0.55	-	20,880,000
Jul 10, 2026	0.56	0.56	0.54	0.55	0.55	-	15,342,000
Jul 9, 2026	0.54	0.55	0.53	0.55	0.55	-	15,570,000
Jul 8, 2026	0.57	0.57	0.54	0.55	0.55	-1.79%	20,770,000
Jul 7, 2026	0.57	0.57	0.54	0.56	0.56	-5.08%	22,810,000
Jul 6, 2026	0.59	0.59	0.57	0.59	0.59	-	34,660,000
Jul 3, 2026	0.55	0.60	0.55	0.59	0.59	7.27%	73,093,658
Jul 2, 2026	0.51	0.56	0.51	0.55	0.55	7.84%	35,700,000
Jun 30, 2026	0.55	0.55	0.48	0.51	0.51	-8.93%	108,403,660
Jun 29, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	13,954,010
Jun 26, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	44,010,000
Jun 25, 2026	0.60	0.61	0.58	0.59	0.59	-1.67%	34,350,000
Jun 24, 2026	0.65	0.66	0.60	0.60	0.60	-9.09%	58,420,000
Jun 23, 2026	0.61	0.68	0.58	0.66	0.66	11.86%	174,090,000
Jun 22, 2026	0.70	0.70	0.58	0.59	0.59	-15.71%	175,470,000
Jun 18, 2026	0.70	0.71	0.68	0.70	0.70	-	26,015,990
Jun 17, 2026	0.73	0.72	0.70	0.70	0.70	-4.11%	17,680,000
Jun 16, 2026	0.72	0.73	0.71	0.73	0.73	1.39%	13,552,250
Jun 15, 2026	0.72	0.72	0.70	0.72	0.72	1.41%	12,410,000
Jun 12, 2026	0.73	0.73	0.70	0.71	0.71	-1.39%	19,410,000
Jun 11, 2026	0.73	0.73	0.70	0.72	0.72	-1.37%	11,270,000
Jun 10, 2026	0.72	0.74	0.71	0.73	0.73	1.39%	26,879,680
Jun 9, 2026	0.74	0.74	0.72	0.72	0.72	-4.00%	5,220,000
Jun 8, 2026	0.79	0.79	0.72	0.75	0.75	-3.85%	30,850,870
Jun 5, 2026	0.79	0.80	0.76	0.78	0.78	-	27,790,000
Jun 4, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	15,220,000
Jun 3, 2026	0.81	0.83	0.79	0.80	0.80	-	53,970,000
Jun 2, 2026	0.79	0.80	0.76	0.80	0.80	2.56%	25,000,000
Jun 1, 2026	0.79	0.82	0.76	0.78	0.78	1.30%	40,495,600
May 29, 2026	0.81	0.82	0.77	0.77	0.77	-3.75%	56,660,000
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