Deepexi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	32.00	32.34	28.64	29.46	29.46	-7.36%	2,923,200
Mar 25, 2026	33.22	35.82	31.54	31.80	31.80	-3.46%	6,116,400
Mar 24, 2026	35.48	35.58	32.22	32.94	32.94	-3.97%	2,891,600
Mar 23, 2026	36.78	36.78	33.92	34.30	34.30	-5.77%	4,625,000
Mar 20, 2026	39.26	39.40	34.80	36.40	36.40	-5.36%	5,101,131
Mar 19, 2026	43.08	43.08	38.08	38.46	38.46	-13.14%	4,986,300
Mar 18, 2026	45.88	48.74	43.68	44.28	44.28	-3.11%	9,759,600
Mar 17, 2026	45.00	48.66	42.80	45.70	45.70	3.86%	7,373,300
Mar 16, 2026	47.50	47.50	42.26	44.00	44.00	-8.33%	5,253,070
Mar 13, 2026	69.80	69.80	47.30	48.00	48.00	-31.23%	7,732,311
Mar 12, 2026	84.75	84.75	67.55	69.80	69.80	-15.60%	1,472,200
Mar 11, 2026	89.65	93.80	80.95	82.70	82.70	-7.08%	1,026,702
Mar 10, 2026	109.00	109.80	86.05	89.00	89.00	-17.90%	4,571,809
Mar 9, 2026	114.00	114.00	100.00	108.40	108.40	-4.41%	1,452,500
Mar 6, 2026	118.10	120.00	111.40	113.40	113.40	-3.90%	1,025,484
Mar 5, 2026	117.50	118.00	109.50	118.00	118.00	3.06%	1,214,200
Mar 4, 2026	108.50	114.70	104.10	114.50	114.50	5.53%	1,149,800
Mar 3, 2026	108.70	109.20	105.20	108.50	108.50	0.56%	632,500
Mar 2, 2026	109.90	109.90	104.40	107.90	107.90	-2.88%	611,780
Feb 27, 2026	110.00	112.50	109.70	111.10	111.10	0.36%	648,200
Feb 26, 2026	108.40	113.20	105.70	110.70	110.70	2.98%	777,200
Feb 25, 2026	112.00	113.70	105.40	107.50	107.50	-3.59%	755,800
Feb 24, 2026	110.10	114.00	105.80	111.50	111.50	1.92%	982,000
Feb 23, 2026	101.40	110.00	93.05	109.40	109.40	6.63%	1,000,738
Feb 20, 2026	100.50	109.00	99.95	102.60	102.60	3.38%	1,017,100
Feb 16, 2026	94.80	103.00	94.70	99.25	99.25	4.69%	538,800
Feb 13, 2026	90.95	95.95	88.80	94.80	94.80	4.23%	988,402
Feb 12, 2026	84.00	92.25	82.00	90.95	90.95	8.34%	1,070,400
Feb 11, 2026	85.75	86.75	82.00	83.95	83.95	-2.10%	959,600
Feb 10, 2026	85.75	87.10	84.75	85.75	85.75	-	1,087,600
Feb 9, 2026	83.00	86.10	81.50	85.75	85.75	4.45%	1,147,600
Feb 6, 2026	82.20	83.95	79.00	82.10	82.10	-0.12%	1,022,200
Feb 5, 2026	83.30	83.30	76.00	82.20	82.20	-2.55%	316,200
Feb 4, 2026	79.30	84.55	78.00	84.35	84.35	6.23%	642,340
Feb 3, 2026	76.30	79.55	76.20	79.40	79.40	4.47%	324,800
Feb 2, 2026	76.90	77.45	74.75	76.00	76.00	-2.31%	318,754
Jan 30, 2026	80.80	80.80	75.95	77.80	77.80	-4.48%	322,800
Jan 29, 2026	80.75	82.00	79.10	81.45	81.45	0.87%	571,000
Jan 28, 2026	79.30	81.80	78.85	80.75	80.75	1.76%	454,320
Jan 27, 2026	74.60	79.75	74.60	79.35	79.35	5.03%	339,600
Jan 26, 2026	76.90	78.00	74.80	75.55	75.55	-2.07%	310,200
Jan 23, 2026	78.10	80.95	76.00	77.15	77.15	-1.22%	343,200
Jan 22, 2026	74.75	78.80	74.00	78.10	78.10	4.48%	444,000
Jan 21, 2026	75.60	75.60	72.00	74.75	74.75	-0.99%	313,000
Jan 20, 2026	77.00	77.55	72.00	75.50	75.50	-2.08%	565,200
Jan 19, 2026	81.40	81.70	75.05	77.10	77.10	-5.28%	337,205
Jan 16, 2026	75.65	82.00	75.65	81.40	81.40	7.32%	704,230
Jan 15, 2026	76.90	77.40	73.45	75.85	75.85	-1.37%	470,400
Jan 14, 2026	75.85	77.90	73.45	76.90	76.90	1.38%	487,360
Jan 13, 2026	71.40	76.05	70.45	75.85	75.85	9.29%	535,468