Dalrada Technology Group Inc. (DHTI)
OTCMKTS · Delayed Price · Currency is USD
0.0280
+0.0080 (40.00%)
At close: May 22, 2026
Dalrada Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 40.00% | 14,578 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -35.69% | 210 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.24% | 10,200 |
| May 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -6.75% | 7,072 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,200 |
| May 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 68.11% | 18,072 |
| May 14, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -47.14% | 138,761 |
| May 13, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -2.78% | 3,614 |
| May 12, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 12.50% | 330 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| May 8, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -17.95% | 1,615 |
| May 6, 2026 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | - | 123,700 |
| May 5, 2026 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | - | 4,171 |
| May 4, 2026 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | 8.33% | 14,901 |
| May 1, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -12.20% | 9,732 |
| Apr 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 46.43% | 200 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -30.00% | 78,985 |
| Apr 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,775 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 301 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 694 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200 |
| Apr 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 907 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 508 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 36.67% | 150 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 31,204 |
| Apr 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.44% | 3,136 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,497 |
| Apr 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,628 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,101 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,476 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,540 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.61% | 22,824 |
| Apr 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,837 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,160 |
| Mar 31, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 50.36% | 1,600 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -30.00% | 101,573 |
| Mar 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -4.76% | 2,666 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,860 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 529 |
| Mar 24, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | - | 25,312 |
| Mar 23, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.24% | 4,579 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 37,983 |
| Mar 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 30,755 |
| Mar 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.25% | 330 |
| Mar 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 202,515 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 65,371 |
| Mar 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,826 |
| Mar 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.56% | 8,084 |
| Mar 10, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 18.18% | 2,870 |
| Mar 9, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | - | 1,530 |