DATATRAK International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	0.35	0.35	0.35	0.35	0.35	-36.00%	175
Apr 16, 2026	0.55	0.55	0.55	0.55	0.55	48.65%	175
Apr 15, 2026	0.37	0.37	0.37	0.37	0.37	-28.85%	125
Apr 13, 2026	0.49	0.55	0.49	0.52	0.52	22.35%	7,500
Apr 1, 2026	0.43	0.53	0.43	0.43	0.43	6.62%	16,000
Mar 25, 2026	0.40	0.40	0.40	0.40	0.40	7.73%	500
Mar 19, 2026	0.37	0.37	0.37	0.37	0.37	-6.68%	2,000
Mar 11, 2026	0.40	0.40	0.40	0.40	0.40	12.64%	210
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	-	2,000
Feb 27, 2026	0.35	0.35	0.35	0.35	0.35	-33.08%	500
Feb 26, 2026	0.40	0.55	0.40	0.53	0.53	-2.14%	7,332
Feb 11, 2026	0.37	0.54	0.37	0.54	0.54	43.81%	800