DATATRAK International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	43.79%	800
Feb 6, 2026	0.37	0.37	0.37	0.37	0.37	-50.16%	5,845
Jan 15, 2026	0.75	0.75	0.75	0.75	0.75	75.64%	100
Jan 5, 2026	0.43	0.43	0.43	0.43	0.43	6.64%	200
Jan 2, 2026	0.40	0.40	0.40	0.40	0.40	8.22%	161
Dec 31, 2025	0.55	0.61	0.37	0.37	0.37	19.35%	14,034
Dec 30, 2025	0.31	0.31	0.31	0.31	0.31	-6.63%	204
Dec 29, 2025	0.45	0.45	0.33	0.33	0.33	-12.63%	10,920
Dec 23, 2025	0.38	0.40	0.38	0.38	0.38	8.57%	8,600
Dec 22, 2025	0.30	0.35	0.30	0.35	0.35	-22.22%	349
Dec 18, 2025	0.45	0.45	0.45	0.45	0.45	50.00%	2,585
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	-	4,829
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-	100
Nov 20, 2025	0.29	0.30	0.29	0.30	0.30	-41.18%	4,096
Nov 17, 2025	0.68	0.88	0.51	0.51	0.51	-27.14%	706
Nov 14, 2025	0.70	0.70	0.70	0.70	0.70	-17.16%	3,041