Damon Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	22.21	22.54	22.00	22.08	22.08	-0.99%	4,899,962
Jan 21, 2026	22.10	22.80	21.74	22.30	22.30	0.50%	5,067,512
Jan 20, 2026	22.66	23.09	21.90	22.19	22.19	-1.90%	6,568,770
Jan 19, 2026	22.33	22.79	21.75	22.62	22.62	1.34%	8,873,886
Jan 16, 2026	20.85	22.35	20.84	22.32	22.32	7.05%	13,012,367
Jan 15, 2026	20.93	21.15	20.45	20.85	20.85	-1.42%	4,869,453
Jan 14, 2026	21.15	21.72	20.75	21.15	21.15	-	6,397,289
Jan 13, 2026	21.68	22.09	21.11	21.15	21.15	-2.26%	7,135,877
Jan 12, 2026	20.78	21.81	20.57	21.64	21.64	4.29%	8,873,192
Jan 9, 2026	20.52	20.98	20.52	20.75	20.75	-0.29%	5,164,421
Jan 8, 2026	20.85	21.03	20.72	20.81	20.81	-0.62%	4,927,089
Jan 7, 2026	21.40	21.82	20.92	20.94	20.94	-1.27%	6,030,365
Jan 6, 2026	21.02	21.68	21.02	21.21	21.21	-	4,985,244
Jan 5, 2026	21.18	21.28	20.78	21.21	21.21	-0.24%	6,067,769
Dec 31, 2025	22.00	22.10	21.24	21.26	21.26	-4.23%	6,571,683
Dec 30, 2025	21.68	22.31	21.07	22.20	22.20	1.65%	9,723,969
Dec 29, 2025	21.80	21.99	21.55	21.84	21.84	0.60%	4,566,789
Dec 26, 2025	22.16	22.22	21.51	21.71	21.71	-1.76%	7,600,071
Dec 25, 2025	21.38	22.25	21.00	22.10	22.10	2.84%	9,377,826
Dec 24, 2025	21.19	21.69	21.11	21.49	21.49	1.22%	3,689,834
Dec 23, 2025	21.60	21.67	21.14	21.23	21.23	-0.05%	3,235,068
Dec 22, 2025	20.88	21.69	20.88	21.24	21.24	1.43%	3,749,984
Dec 19, 2025	20.96	21.24	20.89	20.94	20.94	0.58%	2,370,833
Dec 18, 2025	20.92	21.24	20.77	20.82	20.82	-1.98%	2,524,748
Dec 17, 2025	21.29	21.30	20.66	21.24	21.24	-0.05%	3,526,264
Dec 16, 2025	21.30	21.61	21.12	21.25	21.25	-0.84%	3,564,432
Dec 15, 2025	21.03	21.75	20.93	21.43	21.43	1.90%	4,765,843
Dec 12, 2025	21.31	22.07	20.80	21.03	21.03	-1.82%	8,167,278
Dec 11, 2025	21.77	22.11	21.41	21.42	21.42	-1.92%	3,970,073
Dec 10, 2025	22.31	22.31	21.60	21.84	21.84	-2.11%	5,853,901
Dec 9, 2025	22.22	22.97	21.98	22.31	22.31	-0.09%	6,822,876
Dec 8, 2025	22.26	22.51	21.38	22.33	22.33	-0.22%	11,631,129
Dec 5, 2025	22.66	22.82	22.12	22.38	22.38	-1.24%	11,590,270
Dec 4, 2025	20.55	23.13	20.55	22.66	22.66	13.30%	26,722,940
Dec 3, 2025	20.10	20.19	19.61	20.00	20.00	0.50%	4,299,767
Dec 2, 2025	19.52	20.55	19.46	19.90	19.90	2.26%	6,856,078
Dec 1, 2025	19.31	19.50	19.21	19.46	19.46	0.78%	2,134,693
Nov 28, 2025	19.00	19.42	18.93	19.31	19.31	2.28%	2,888,608
Nov 27, 2025	18.94	19.14	18.83	18.88	18.88	0.27%	1,783,668
Nov 26, 2025	18.90	19.16	18.82	18.83	18.83	-0.53%	2,269,195
Nov 25, 2025	18.78	19.30	18.72	18.93	18.93	1.39%	3,306,072
Nov 24, 2025	18.25	18.78	18.20	18.67	18.67	2.58%	2,764,442
Nov 21, 2025	18.70	19.10	18.03	18.20	18.20	-3.70%	3,613,643
Nov 20, 2025	19.00	19.20	18.68	18.90	18.90	0.11%	3,242,048
Nov 19, 2025	19.25	19.36	18.72	18.88	18.88	-1.92%	3,568,045
Nov 18, 2025	19.99	19.99	19.05	19.25	19.25	-3.65%	5,442,346
Nov 17, 2025	20.68	20.68	19.70	19.98	19.98	-3.38%	5,844,681
Nov 14, 2025	20.85	20.97	20.61	20.68	20.68	-1.52%	3,098,722
Nov 13, 2025	20.92	21.08	20.82	21.00	21.00	0.29%	2,493,341
Nov 12, 2025	21.43	21.69	20.79	20.94	20.94	-2.97%	4,490,150