Dmall Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	6.10	6.32	6.00	6.06	6.06	-0.66%	1,769,000
Jul 8, 2026	6.10	6.10	6.00	6.10	6.10	0.16%	1,364,900
Jul 7, 2026	6.18	6.18	6.00	6.09	6.09	-1.14%	1,661,600
Jul 6, 2026	6.10	6.18	5.92	6.16	6.16	1.32%	2,019,200
Jul 3, 2026	6.08	6.08	5.87	6.08	6.08	0.66%	1,506,100
Jul 2, 2026	6.10	6.18	5.94	6.04	6.04	-0.82%	1,765,400
Jun 30, 2026	6.32	6.34	6.06	6.09	6.09	-3.49%	1,787,800
Jun 29, 2026	6.47	6.50	6.26	6.31	6.31	-2.47%	2,178,300
Jun 26, 2026	6.60	6.60	6.41	6.47	6.47	-1.52%	1,494,900
Jun 25, 2026	6.50	6.58	6.31	6.57	6.57	1.23%	1,868,400
Jun 24, 2026	6.48	6.55	6.39	6.49	6.49	0.46%	2,152,600
Jun 23, 2026	6.43	6.48	6.28	6.46	6.46	0.78%	1,399,200
Jun 22, 2026	6.43	6.45	6.29	6.41	6.41	0.16%	2,050,800
Jun 18, 2026	6.39	6.41	6.27	6.40	6.40	0.47%	1,797,100
Jun 17, 2026	6.24	6.40	6.19	6.37	6.37	2.08%	1,497,200
Jun 16, 2026	6.33	6.36	6.13	6.24	6.24	-1.11%	2,031,800
Jun 15, 2026	6.23	6.40	6.09	6.31	6.31	1.77%	2,801,800
Jun 12, 2026	6.10	6.23	5.96	6.20	6.20	1.64%	2,340,000
Jun 11, 2026	5.99	6.12	5.86	6.10	6.10	2.01%	2,219,800
Jun 10, 2026	5.86	5.98	5.60	5.98	5.98	1.87%	2,228,800
Jun 9, 2026	6.00	6.55	5.77	5.87	5.87	-0.84%	8,114,400
Jun 8, 2026	6.02	6.02	5.81	5.92	5.92	-1.33%	2,505,700
Jun 5, 2026	6.12	6.15	5.96	6.00	6.00	-1.32%	2,862,700
Jun 4, 2026	6.09	6.10	5.99	6.08	6.08	0.16%	1,974,900
Jun 3, 2026	6.14	6.14	5.97	6.07	6.07	-0.98%	2,198,900
Jun 2, 2026	6.20	6.20	5.96	6.13	6.13	-0.49%	3,391,592
Jun 1, 2026	6.25	6.42	6.10	6.16	6.16	-0.65%	4,186,300
May 29, 2026	6.19	6.29	6.06	6.20	6.20	0.81%	3,443,500
May 28, 2026	6.25	6.26	5.83	6.15	6.15	-1.28%	2,557,700
May 27, 2026	6.45	6.51	6.14	6.23	6.23	-3.11%	3,224,100
May 26, 2026	6.38	6.55	6.30	6.43	6.43	1.26%	3,512,559
May 22, 2026	6.38	6.38	6.20	6.35	6.35	1.11%	1,955,400
May 21, 2026	6.40	6.45	6.20	6.28	6.28	-1.26%	2,330,300
May 20, 2026	6.45	6.49	6.25	6.36	6.36	-1.09%	2,244,700
May 19, 2026	6.55	6.56	6.37	6.43	6.43	-0.92%	2,650,500
May 18, 2026	6.52	6.58	6.33	6.49	6.49	0.31%	2,043,000
May 15, 2026	6.65	6.76	6.37	6.47	6.47	-1.37%	5,155,400
May 14, 2026	6.48	7.10	6.25	6.56	6.56	3.80%	15,069,100
May 13, 2026	6.66	7.10	6.24	6.32	6.32	-2.77%	9,304,400
May 12, 2026	6.84	6.90	6.46	6.50	6.50	-4.97%	1,759,100
May 11, 2026	7.05	7.08	6.83	6.84	6.84	-2.70%	1,723,300
May 8, 2026	7.11	7.11	7.00	7.03	7.03	-1.13%	1,540,900
May 7, 2026	7.12	7.15	7.07	7.11	7.11	0.42%	839,300
May 6, 2026	7.50	7.50	7.08	7.08	7.08	-6.96%	3,066,100
May 5, 2026	7.55	7.73	7.43	7.61	7.61	0.79%	965,800
May 4, 2026	7.41	7.69	7.34	7.55	7.55	3.99%	841,700
Apr 30, 2026	7.29	7.31	7.20	7.26	7.26	-0.27%	1,755,400
Apr 29, 2026	7.30	7.34	7.20	7.28	7.28	-	2,173,900
Apr 28, 2026	7.28	7.33	7.18	7.28	7.28	0.28%	1,388,100
Apr 27, 2026	7.15	7.35	7.06	7.26	7.26	1.97%	1,491,000