Dynamic Aerospace Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.23	0.23	0.23	0.23	0.23	6.77%	2,200
Mar 24, 2026	0.22	0.22	0.22	0.22	0.22	-	270
Mar 20, 2026	0.29	0.29	0.20	0.22	0.22	-8.33%	1,420
Mar 19, 2026	0.24	0.24	0.24	0.24	0.24	-19.95%	1,130
Mar 18, 2026	0.30	0.30	0.20	0.30	0.30	0.60%	700
Mar 17, 2026	0.30	0.30	0.30	0.30	0.30	11.32%	675
Mar 16, 2026	0.25	0.27	0.25	0.27	0.27	-16.34%	13,750
Mar 12, 2026	0.34	0.34	0.32	0.32	0.32	-1.36%	500
Mar 10, 2026	0.25	0.32	0.25	0.32	0.32	-0.22%	7,836
Mar 9, 2026	0.33	0.33	0.33	0.33	0.33	57.05%	345
Mar 6, 2026	0.34	0.34	0.19	0.21	0.21	-40.24%	22,030
Mar 5, 2026	0.23	0.35	0.19	0.35	0.35	33.23%	20,067
Mar 3, 2026	0.26	0.26	0.26	0.26	0.26	-	565
Mar 2, 2026	0.35	0.35	0.26	0.26	0.26	-7.21%	43,767
Feb 27, 2026	0.35	0.35	0.28	0.28	0.28	-2.03%	16,878
Feb 26, 2026	0.35	0.35	0.29	0.29	0.29	-21.10%	25,730
Feb 25, 2026	0.39	0.39	0.32	0.36	0.36	5.10%	1,400
Feb 24, 2026	0.33	0.35	0.33	0.34	0.34	7.88%	352
Feb 23, 2026	0.31	0.32	0.31	0.32	0.32	1.27%	1,238
Feb 20, 2026	0.30	0.34	0.28	0.32	0.32	-14.81%	30,626
Feb 18, 2026	0.31	0.37	0.30	0.37	0.37	-7.35%	6,207
Feb 17, 2026	0.42	0.42	0.37	0.40	0.40	-22.51%	4,300
Feb 13, 2026	0.52	0.52	0.35	0.52	0.52	-0.71%	6,200
Feb 12, 2026	0.34	0.52	0.28	0.52	0.52	30.01%	14,715
Feb 11, 2026	0.43	0.43	0.32	0.40	0.40	-8.05%	47,207
Feb 10, 2026	0.40	0.43	0.37	0.43	0.43	3.35%	30,201
Feb 9, 2026	0.42	0.42	0.30	0.42	0.42	-4.36%	12,195
Feb 6, 2026	0.80	0.80	0.33	0.44	0.44	-8.33%	24,374
Feb 5, 2026	0.50	0.50	0.48	0.48	0.48	20.00%	1,445
Feb 4, 2026	0.48	0.48	0.40	0.40	0.40	-27.26%	584
Feb 3, 2026	0.55	0.55	0.55	0.55	0.55	11.47%	449
Feb 2, 2026	0.55	0.55	0.49	0.49	0.49	-5.68%	4,600
Jan 30, 2026	0.62	0.62	0.49	0.52	0.52	-15.14%	625
Jan 29, 2026	0.49	0.62	0.37	0.62	0.62	16.68%	336
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