Dynamic Aerospace Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.27	0.30	0.25	0.28	0.28	-6.67%	68,657
May 15, 2026	0.30	0.30	0.27	0.30	0.30	5.26%	24,345
May 14, 2026	0.28	0.29	0.28	0.29	0.29	-1.69%	39,134
May 13, 2026	0.29	0.29	0.27	0.29	0.29	-	48,479
May 12, 2026	0.29	0.29	0.26	0.29	0.29	3.54%	108,259
May 11, 2026	0.30	0.30	0.28	0.28	0.28	-12.50%	20,972
May 8, 2026	0.27	0.32	0.27	0.32	0.32	6.67%	22,875
May 7, 2026	0.33	0.33	0.27	0.30	0.30	-6.25%	102,042
May 6, 2026	0.32	0.34	0.29	0.32	0.32	3.59%	25,655
May 5, 2026	0.28	0.31	0.28	0.31	0.31	-0.35%	202
May 4, 2026	0.26	0.31	0.26	0.31	0.31	-2.33%	869
Apr 30, 2026	0.30	0.32	0.28	0.32	0.32	-3.79%	5,905
Apr 28, 2026	0.32	0.33	0.30	0.33	0.33	-0.03%	8,311
Apr 27, 2026	0.30	0.33	0.30	0.33	0.33	3.09%	12,150
Apr 24, 2026	0.27	0.33	0.27	0.32	0.32	18.91%	7,450
Apr 22, 2026	0.28	0.28	0.26	0.27	0.27	-0.30%	1,300
Apr 21, 2026	0.27	0.29	0.27	0.27	0.27	-6.90%	11,500
Apr 17, 2026	0.29	0.29	0.26	0.29	0.29	-1.36%	7,200
Apr 15, 2026	0.29	0.29	0.29	0.29	0.29	-0.14%	349
Apr 14, 2026	0.29	0.29	0.28	0.29	0.29	1.59%	8,331
Apr 13, 2026	0.29	0.29	0.27	0.29	0.29	6.08%	6,872
Apr 10, 2026	0.21	0.27	0.21	0.27	0.27	14.84%	1,250
Apr 9, 2026	0.17	0.24	0.17	0.24	0.24	-13.14%	12,300
Apr 8, 2026	0.27	0.27	0.20	0.27	0.27	0.04%	3,400
Apr 7, 2026	0.20	0.28	0.20	0.27	0.27	24.40%	36,319
Apr 2, 2026	0.22	0.22	0.22	0.22	0.22	-6.30%	4,401
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