D3 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.27	0.27	0.27	0.27	0.27	-2.42%	3,255
Jan 27, 2026	0.27	0.28	0.27	0.28	0.28	1.21%	55,000
Jan 26, 2026	0.27	0.27	0.27	0.27	0.27	10.87%	27,500
Jan 7, 2026	0.25	0.25	0.25	0.25	0.25	2.75%	2,439
Dec 30, 2025	0.24	0.24	0.24	0.24	0.24	31.87%	9,030
Dec 19, 2025	0.18	0.19	0.18	0.18	0.18	-6.67%	57,500
Dec 17, 2025	0.20	0.20	0.20	0.20	0.20	-20.31%	55,000
Dec 15, 2025	0.24	0.24	0.24	0.24	0.24	-10.14%	25,000
Dec 5, 2025	0.27	0.27	0.27	0.27	0.27	8.92%	27,500
Nov 24, 2025	0.25	0.25	0.25	0.25	0.25	-	5,000
Nov 11, 2025	0.25	0.25	0.25	0.25	0.25	-	81,890
Nov 10, 2025	0.25	0.25	0.24	0.25	0.25	-0.44%	124,900
Nov 7, 2025	0.28	0.28	0.25	0.25	0.25	-16.30%	29,500
Nov 6, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	7,576
Nov 5, 2025	0.29	0.31	0.29	0.31	0.31	-	31,000
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	-3.73%	4,000
Nov 3, 2025	0.32	0.32	0.32	0.32	0.32	0.66%	5,000
Oct 30, 2025	0.30	0.34	0.29	0.32	0.32	2.53%	50,725
Oct 29, 2025	0.32	0.32	0.31	0.31	0.31	-6.87%	7,500
Oct 28, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	78,717
Oct 27, 2025	0.32	0.34	0.32	0.33	0.33	5.23%	120,128
Oct 24, 2025	0.31	0.31	0.31	0.31	0.31	-10.40%	25,600
Oct 23, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	15,000
Oct 22, 2025	0.33	0.33	0.33	0.33	0.33	-5.71%	10,000
Oct 21, 2025	0.35	0.35	0.35	0.35	0.35	-9.82%	42,500
Oct 17, 2025	0.38	0.39	0.30	0.39	0.39	-9.32%	54,660
Oct 16, 2025	0.42	0.43	0.40	0.43	0.43	11.20%	30,225
Oct 15, 2025	0.40	0.41	0.37	0.38	0.38	6.92%	116,600
Oct 14, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	25,640
Oct 13, 2025	0.36	0.38	0.34	0.37	0.37	7.37%	187,900
Oct 10, 2025	0.35	0.35	0.33	0.34	0.34	-10.86%	45,500
Oct 9, 2025	0.37	0.39	0.37	0.39	0.39	7.39%	12,000
Oct 8, 2025	0.36	0.36	0.36	0.36	0.36	-11.02%	5,000
Oct 7, 2025	0.40	0.40	0.40	0.40	0.40	0.12%	5,000
Oct 6, 2025	0.40	0.40	0.40	0.40	0.40	17.71%	60,000
Oct 3, 2025	0.38	0.38	0.34	0.34	0.34	-2.22%	10,000
Oct 1, 2025	0.35	0.35	0.35	0.35	0.35	17.03%	65,517
Sep 30, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	6,000
Sep 26, 2025	0.28	0.29	0.28	0.29	0.29	-	55,000
Sep 25, 2025	0.29	0.29	0.29	0.29	0.29	-	8,000
Sep 24, 2025	0.30	0.30	0.29	0.29	0.29	2.11%	26,850
Sep 22, 2025	0.30	0.30	0.28	0.28	0.28	-14.56%	126,000
Sep 19, 2025	0.31	0.33	0.31	0.33	0.33	8.98%	94,000
Sep 18, 2025	0.33	0.33	0.31	0.31	0.31	-7.58%	37,500
Sep 17, 2025	0.30	0.33	0.30	0.33	0.33	-7.72%	32,000
Sep 16, 2025	0.36	0.36	0.36	0.36	0.36	-0.94%	33,000
Sep 15, 2025	0.33	0.36	0.33	0.36	0.36	7.76%	72,500
Sep 12, 2025	0.35	0.35	0.34	0.34	0.34	-7.33%	14,000
Sep 11, 2025	0.35	0.36	0.33	0.36	0.36	3.88%	35,804
Sep 10, 2025	0.35	0.35	0.30	0.35	0.35	25.63%	34,500