Dynamic Aerospace Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.62	0.62	0.49	0.53	0.53	3.37%	500
Jan 27, 2026	0.62	0.63	0.43	0.51	0.51	-7.09%	63,807
Jan 26, 2026	0.80	0.80	0.55	0.55	0.55	-13.08%	1,837
Jan 23, 2026	0.85	0.85	0.63	0.63	0.63	20.53%	114,469
Jan 22, 2026	0.60	0.60	0.42	0.53	0.53	-4.41%	64,038
Jan 21, 2026	0.50	0.63	0.44	0.55	0.55	12.56%	27,020
Jan 20, 2026	0.49	0.64	0.45	0.49	0.49	-24.80%	75,993
Jan 16, 2026	0.90	0.90	0.48	0.65	0.65	-27.91%	57,350
Jan 15, 2026	0.88	0.99	0.88	0.90	0.90	1.69%	2,602
Jan 14, 2026	1.01	1.01	0.80	0.89	0.89	-12.29%	8,524
Jan 13, 2026	1.07	1.15	0.80	1.01	1.01	-1.08%	135,916
Jan 12, 2026	0.95	1.19	0.78	1.02	1.02	17.24%	173,611
Jan 9, 2026	0.90	0.90	0.82	0.87	0.87	-1.69%	13,068
Jan 8, 2026	0.80	0.89	0.69	0.89	0.89	17.80%	33,640
Jan 7, 2026	0.71	0.80	0.70	0.75	0.75	2.92%	18,584
Jan 6, 2026	0.72	0.75	0.71	0.73	0.73	1.73%	4,476
Jan 5, 2026	0.72	0.72	0.51	0.72	0.72	-5.78%	630
Jan 2, 2026	0.76	0.76	0.76	0.76	0.76	-	230
Dec 31, 2025	0.80	0.80	0.76	0.76	0.76	-4.80%	600
Dec 30, 2025	0.61	0.80	0.61	0.80	0.80	23.08%	4,338
Dec 29, 2025	0.61	0.65	0.48	0.65	0.65	-	32,672
Dec 26, 2025	0.50	0.65	0.50	0.65	0.65	6.23%	25,025
Dec 24, 2025	0.51	0.80	0.51	0.61	0.61	-32.00%	7,817
Dec 23, 2025	0.49	1.24	0.33	0.90	0.90	83.65%	64,514
Dec 22, 2025	0.49	0.49	0.49	0.49	0.49	2.94%	525
Dec 19, 2025	0.32	0.48	0.32	0.48	0.48	3.48%	200
Dec 18, 2025	0.46	0.46	0.46	0.46	0.46	-8.00%	101
Dec 15, 2025	0.50	0.50	0.50	0.50	0.50	-1.26%	168
Dec 12, 2025	0.48	0.53	0.48	0.51	0.51	5.76%	3,176
Dec 11, 2025	0.48	0.48	0.48	0.48	0.48	-6.12%	425
Dec 10, 2025	0.46	0.51	0.46	0.51	0.51	9.89%	5,006
Dec 9, 2025	0.50	0.50	0.29	0.46	0.46	-7.18%	5,002
Dec 8, 2025	0.57	0.58	0.48	0.50	0.50	-9.04%	13,311
Nov 26, 2025	0.50	0.55	0.32	0.55	0.55	-8.31%	7,700
Nov 14, 2025	0.50	0.60	0.50	0.60	0.60	19.90%	500
Nov 13, 2025	0.50	0.50	0.50	0.50	0.50	-16.60%	4,000
Nov 12, 2025	0.60	0.60	0.60	0.60	0.60	4.33%	125
Nov 11, 2025	0.60	0.60	0.57	0.57	0.57	-0.85%	240
Nov 10, 2025	0.60	0.60	0.58	0.58	0.58	-	200
Nov 6, 2025	0.58	0.58	0.58	0.58	0.58	-0.87%	600
Nov 5, 2025	0.56	0.58	0.45	0.58	0.58	-2.49%	1,400
Nov 4, 2025	0.58	0.60	0.56	0.60	0.60	6.63%	1,100
Nov 3, 2025	0.56	0.56	0.56	0.56	0.56	-	100
Oct 31, 2025	0.50	0.56	0.50	0.56	0.56	-2.36%	2,807
Oct 30, 2025	0.58	0.58	0.50	0.58	0.58	-0.72%	6,090
Oct 29, 2025	0.59	0.59	0.58	0.58	0.58	-1.66%	1,100
Oct 28, 2025	0.59	0.59	0.59	0.59	0.59	4.85%	785
Oct 27, 2025	0.57	0.64	0.38	0.56	0.56	-10.71%	3,037
Oct 24, 2025	0.60	0.64	0.57	0.63	0.63	5.00%	12,591
Oct 23, 2025	0.63	0.63	0.57	0.60	0.60	-4.76%	8,549