Dynamic Aerospace Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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