Deepexi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	8.11	8.21	7.97	8.08	8.08	1.38%	485,400
Nov 12, 2026	8.56	8.56	7.92	7.97	7.97	-5.68%	11,484,400
Nov 11, 2026	8.76	8.79	8.16	8.45	8.45	-1.40%	10,161,000
Nov 10, 2026	8.57	8.90	8.44	8.57	8.57	3.56%	15,616,358
Nov 9, 2026	8.20	8.61	8.17	8.28	8.28	3.44%	8,589,642
Nov 6, 2026	7.91	8.28	7.83	8.00	8.00	-6.98%	7,234,757
Nov 5, 2026	8.61	9.03	8.41	8.60	8.60	1.18%	10,355,203
Nov 4, 2026	8.30	8.55	8.01	8.50	8.50	4.81%	10,291,913
Nov 3, 2026	8.41	8.50	7.96	8.11	8.11	-4.70%	16,042,727
Nov 2, 2026	8.01	9.22	7.70	8.51	8.51	7.99%	34,113,412
Oct 30, 2026	8.70	8.80	7.84	7.88	7.88	-8.37%	12,256,237
Oct 29, 2026	8.10	8.92	8.07	8.60	8.60	-0.86%	16,886,517
Oct 28, 2026	9.59	9.71	8.01	8.68	8.68	-23.09%	45,935,310
Oct 27, 2026	11.47	12.39	11.20	11.28	11.28	-6.23%	4,091,400
Oct 26, 2026	11.97	12.72	11.39	12.03	12.03	2.73%	6,236,200
Oct 23, 2026	11.63	12.08	10.38	11.71	11.71	2.27%	12,118,500
Oct 22, 2026	17.33	17.80	11.23	11.45	11.45	-34.01%	14,746,200
Oct 21, 2026	16.06	18.98	15.88	17.35	17.35	10.30%	15,833,200
Oct 20, 2026	15.12	16.20	14.81	15.73	15.73	4.03%	5,988,600
Oct 16, 2026	15.80	16.18	14.86	15.12	15.12	-1.63%	4,603,267
Oct 15, 2026	16.74	16.74	15.08	15.37	15.37	-8.84%	8,966,600
Oct 14, 2026	17.86	18.53	16.86	16.86	16.86	-5.60%	9,867,758
Oct 13, 2026	18.30	18.30	17.15	17.86	17.86	-3.20%	2,073,110
Oct 12, 2026	19.91	19.91	18.38	18.45	18.45	-5.38%	2,854,200
Oct 9, 2026	20.94	21.28	19.39	19.50	19.50	-6.88%	3,627,300
Oct 8, 2026	22.88	23.70	20.90	20.94	20.94	-10.59%	2,139,410
Oct 7, 2026	23.22	23.60	22.22	23.42	23.42	0.95%	529,800
Oct 6, 2026	23.00	23.28	22.38	23.20	23.20	0.96%	534,650
Oct 5, 2026	22.34	24.10	22.18	22.98	22.98	2.96%	802,000
Oct 2, 2026	24.68	24.90	22.30	22.32	22.32	-7.00%	466,600
Sep 30, 2026	25.88	25.88	23.94	24.00	24.00	-5.51%	2,687,800
Sep 29, 2026	26.12	26.44	25.26	25.40	25.40	-2.76%	1,217,958
Sep 28, 2026	29.00	29.20	25.86	26.12	26.12	-9.87%	1,586,400
Sep 25, 2026	28.80	29.32	27.88	28.98	28.98	0.62%	263,200
Sep 24, 2026	29.16	29.76	28.28	28.80	28.80	-1.23%	1,283,200
Sep 23, 2026	30.32	30.94	29.00	29.16	29.16	-3.25%	1,985,800
Sep 22, 2026	31.68	32.50	30.12	30.14	30.14	-3.02%	2,950,600
Sep 21, 2026	31.50	31.68	30.82	31.08	31.08	-0.32%	944,400
Sep 18, 2026	30.40	31.58	30.40	31.18	31.18	2.43%	1,864,058
Sep 17, 2026	30.34	31.12	30.28	30.44	30.44	0.33%	1,144,800
Sep 16, 2026	30.42	30.96	29.64	30.34	30.34	0.53%	2,008,600
Sep 15, 2026	31.00	31.84	30.16	30.18	30.18	-2.14%	2,521,800
Sep 14, 2026	30.48	31.54	30.04	30.84	30.84	-0.52%	2,399,600
Sep 11, 2026	32.70	32.70	30.80	31.00	31.00	-4.91%	1,884,200
Sep 10, 2026	34.58	34.58	32.60	32.60	32.60	-6.05%	8,376,600
Sep 9, 2026	34.18	34.94	32.90	34.70	34.70	0.23%	6,084,800
Sep 8, 2026	34.50	35.22	33.90	34.62	34.62	0.82%	5,762,000
Sep 7, 2026	36.20	36.48	34.18	34.34	34.34	-3.97%	6,950,910
Sep 4, 2026	35.00	39.60	34.78	35.76	35.76	4.50%	12,625,800
Sep 3, 2026	34.92	36.16	34.02	34.22	34.22	-0.29%	4,629,600