Deepexi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	58.80	62.25	56.45	57.20	57.20	-1.63%	6,255,521
May 29, 2026	66.90	67.65	56.10	58.15	58.15	-11.36%	9,773,090
May 28, 2026	71.30	71.40	64.30	65.60	65.60	-7.15%	8,692,282
May 27, 2026	59.95	76.90	58.00	70.65	70.65	17.85%	22,855,870
May 26, 2026	57.20	62.00	54.50	59.95	59.95	4.53%	7,368,000
May 22, 2026	52.45	63.20	52.00	57.35	57.35	9.66%	10,913,100
May 21, 2026	59.50	60.50	51.30	52.30	52.30	-17.05%	7,548,395
May 20, 2026	62.60	66.50	61.50	63.05	63.05	0.24%	5,122,290
May 19, 2026	64.00	68.50	61.80	62.90	62.90	-1.80%	6,575,734
May 18, 2026	60.35	71.00	57.90	64.05	64.05	7.74%	14,623,710
May 15, 2026	65.60	67.30	58.70	59.45	59.45	-8.68%	7,358,100
May 14, 2026	71.95	75.55	64.50	65.10	65.10	-6.06%	9,562,811
May 13, 2026	69.15	73.80	65.70	69.30	69.30	-1.42%	12,588,020
May 12, 2026	62.95	77.65	61.20	70.30	70.30	12.30%	37,331,140
May 11, 2026	62.00	66.80	60.40	62.60	62.60	1.62%	11,597,880
May 8, 2026	70.00	82.00	61.20	61.60	61.60	-9.28%	35,597,880
May 7, 2026	44.04	67.95	43.56	67.90	67.90	56.67%	31,108,500
May 6, 2026	46.50	47.20	43.34	43.34	43.34	-5.54%	2,761,020
May 5, 2026	47.50	48.28	44.80	45.88	45.88	-3.41%	515,960
May 4, 2026	47.00	49.80	47.00	47.50	47.50	0.21%	948,674
Apr 30, 2026	50.20	51.10	46.42	47.40	47.40	-5.39%	4,652,810
Apr 29, 2026	49.00	52.75	47.60	50.10	50.10	3.00%	8,542,505
Apr 28, 2026	53.50	55.60	48.52	48.64	48.64	-8.31%	7,014,395
Apr 27, 2026	57.00	57.60	52.80	53.05	53.05	-4.93%	5,056,796
Apr 24, 2026	58.00	65.65	54.55	55.80	55.80	-4.53%	15,139,240
Apr 23, 2026	67.50	68.00	57.45	58.45	58.45	-12.43%	10,629,030
Apr 22, 2026	68.10	71.60	66.00	66.75	66.75	-3.26%	9,148,743
Apr 21, 2026	76.00	80.50	67.50	69.00	69.00	-6.76%	15,141,490
Apr 20, 2026	76.00	79.20	70.25	74.00	74.00	-2.05%	12,395,610
Apr 17, 2026	82.00	83.35	73.50	75.55	75.55	-7.81%	16,746,540
Apr 16, 2026	62.90	82.65	62.45	81.95	81.95	29.46%	41,293,380
Apr 15, 2026	67.05	71.25	58.80	63.30	63.30	-2.91%	20,838,360
Apr 14, 2026	76.00	80.45	61.05	65.20	65.20	-8.17%	33,527,680
Apr 13, 2026	44.50	71.00	42.00	71.00	71.00	59.19%	65,849,790
Apr 10, 2026	30.60	47.00	30.50	44.60	44.60	48.77%	65,560,740
Apr 9, 2026	31.70	31.70	29.76	29.98	29.98	-5.43%	4,023,800
Apr 8, 2026	29.80	34.50	29.80	31.70	31.70	8.41%	9,496,100
Apr 2, 2026	30.84	31.16	28.90	29.24	29.24	-2.53%	3,369,200
Apr 1, 2026	31.00	33.46	29.80	30.00	30.00	3.66%	11,785,800
Mar 31, 2026	30.00	31.08	28.74	28.94	28.94	-3.53%	4,980,000
Mar 30, 2026	31.50	32.60	29.74	30.00	30.00	-5.30%	5,185,680
Mar 27, 2026	28.88	32.42	28.82	31.68	31.68	7.54%	8,594,600
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