Datalex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.28	0.28	0.26	0.28	0.28	3.70%	36,941
Aug 6, 2025	0.31	0.31	0.25	0.27	0.27	-	184,026
Aug 5, 2025	0.27	0.27	0.27	0.27	0.27	-12.34%	10
Aug 4, 2025	0.31	0.31	0.31	0.31	0.31	14.07%	35,836
Aug 1, 2025	0.25	0.27	0.25	0.27	0.27	8.00%	305,908
Jul 31, 2025	0.30	0.31	0.23	0.25	0.25	-19.35%	21,703,549
Jul 30, 2025	0.32	0.32	0.30	0.31	0.31	-20.51%	63,524
Jul 29, 2025	0.38	0.39	0.38	0.39	0.39	-	232
Jul 28, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	85
Jul 25, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jul 24, 2025	0.38	0.40	0.38	0.40	0.40	-	8,125
Jul 23, 2025	0.38	0.40	0.38	0.40	0.40	-	4,026
Jul 22, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jul 21, 2025	0.40	0.40	0.40	0.40	0.40	8.11%	3,612
Jul 18, 2025	0.36	0.37	0.36	0.37	0.37	5.71%	11,335
Jul 17, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 16, 2025	0.34	0.37	0.34	0.35	0.35	-0.57%	5,194
Jul 15, 2025	0.34	0.35	0.34	0.35	0.35	0.57%	7,744
Jul 14, 2025	0.35	0.35	0.35	0.35	0.35	-	574
Jul 11, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 10, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 9, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 8, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 7, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 4, 2025	0.35	0.35	0.35	0.35	0.35	5.42%	8
Jul 3, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	75
Jul 2, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 1, 2025	0.31	0.33	0.31	0.33	0.33	3.13%	40,806
Jun 30, 2025	0.32	0.32	0.32	0.32	0.32	-	20,499
Jun 27, 2025	0.31	0.32	0.31	0.32	0.32	-5.88%	20,800
Jun 26, 2025	0.34	0.34	0.34	0.34	0.34	-	10
Jun 25, 2025	0.34	0.34	0.34	0.34	0.34	-	10
Jun 24, 2025	0.34	0.34	0.34	0.34	0.34	-	10
Jun 23, 2025	0.34	0.34	0.34	0.34	0.34	-	10
Jun 20, 2025	0.31	0.34	0.31	0.34	0.34	-	2,676
Jun 19, 2025	0.31	0.34	0.31	0.34	0.34	-	685
Jun 18, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 17, 2025	0.31	0.34	0.31	0.34	0.34	-	4,488
Jun 16, 2025	0.34	0.34	0.34	0.34	0.34	-	33,391
Jun 13, 2025	0.34	0.34	0.34	0.34	0.34	-	800
Jun 12, 2025	0.34	0.34	0.34	0.34	0.34	-	338
Jun 11, 2025	0.34	0.34	0.34	0.34	0.34	-1.73%	7,147
Jun 10, 2025	0.35	0.35	0.35	0.35	0.35	-	10,708
Jun 9, 2025	0.35	0.35	0.35	0.35	0.35	1.76%	12
Jun 6, 2025	0.32	0.34	0.32	0.34	0.34	-	1,475
Jun 5, 2025	0.34	0.34	0.34	0.34	0.34	-	1,512
Jun 4, 2025	0.34	0.34	0.34	0.34	0.34	-	26,129
Jun 3, 2025	0.34	0.34	0.34	0.34	0.34	-	125
Jun 2, 2025	0.31	0.34	0.31	0.34	0.34	-	3,111
May 30, 2025	0.34	0.34	0.34	0.34	0.34	6.25%	20,381