DATATRAK International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.29	0.30	0.29	0.30	0.30	3.79%	7,200
Oct 21, 2026	0.31	0.32	0.29	0.29	0.29	-7.64%	12,675
Oct 20, 2026	0.32	0.32	0.31	0.31	0.31	-1.88%	2,625
Oct 15, 2026	0.32	0.32	0.32	0.32	0.32	-	2,500
Oct 9, 2026	0.32	0.32	0.32	0.32	0.32	-	4,600
Oct 8, 2026	0.34	0.37	0.32	0.32	0.32	-	12,550
Oct 7, 2026	0.32	0.32	0.32	0.32	0.32	-8.57%	134
Sep 29, 2026	0.35	0.35	0.35	0.35	0.35	-29.72%	1,167
Sep 24, 2026	0.33	0.50	0.33	0.50	0.50	51.83%	16,500
Sep 23, 2026	0.33	0.33	0.33	0.33	0.33	2.50%	300
Sep 22, 2026	0.33	0.33	0.32	0.32	0.32	1.85%	3,533
Aug 21, 2026	0.33	0.39	0.31	0.31	0.31	8.34%	11,700
Aug 14, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	2,500
Aug 13, 2026	0.35	0.35	0.30	0.30	0.30	-14.29%	5,100
Aug 12, 2026	0.30	0.35	0.30	0.35	0.35	-12.06%	7,719
Aug 10, 2026	0.30	0.40	0.28	0.40	0.40	59.20%	4,500
Aug 3, 2026	0.25	0.25	0.25	0.25	0.25	-	2,000
Jul 29, 2026	0.23	0.25	0.23	0.25	0.25	-9.42%	5,000
Jul 23, 2026	0.28	0.30	0.28	0.28	0.28	61.40%	10,000
Jul 16, 2026	0.18	0.18	0.17	0.17	0.17	-5.00%	49,530
Jul 7, 2026	0.18	0.18	0.18	0.18	0.18	-	8,631
Jun 24, 2026	0.18	0.18	0.18	0.18	0.18	-55.00%	375
Jun 23, 2026	0.40	0.40	0.40	0.40	0.40	3.01%	500
Jun 12, 2026	0.36	0.39	0.36	0.39	0.39	29.43%	230
May 29, 2026	0.30	0.30	0.30	0.30	0.30	59.07%	3,451
May 12, 2026	0.19	0.19	0.19	0.19	0.19	-37.13%	173
May 8, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	13,570
May 6, 2026	0.31	0.31	0.31	0.31	0.31	-	2,524
May 5, 2026	0.31	0.31	0.31	0.31	0.31	-0.32%	1,500
May 4, 2026	0.34	0.34	0.31	0.31	0.31	-11.14%	5,686
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	-3.45%	2,000
Apr 29, 2026	0.45	0.45	0.36	0.36	0.36	16.94%	7,000
Apr 27, 2026	0.31	0.31	0.31	0.31	0.31	-11.43%	700
Apr 24, 2026	0.41	0.45	0.35	0.35	0.35	-	13,214
Apr 23, 2026	0.38	0.38	0.35	0.35	0.35	-0.57%	22,000