Damon Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.18	18.53	18.16	18.42	18.42	0.77%	1,390,409
Mar 5, 2026	18.01	18.47	18.01	18.28	18.28	2.64%	2,262,370
Mar 4, 2026	17.90	18.08	17.62	17.81	17.81	-1.06%	2,820,958
Mar 3, 2026	19.05	19.25	18.00	18.00	18.00	-5.51%	4,471,590
Mar 2, 2026	19.45	19.78	19.00	19.05	19.05	-4.70%	4,383,889
Feb 27, 2026	19.61	20.03	19.34	19.99	19.99	1.99%	5,292,565
Feb 26, 2026	19.83	19.83	19.51	19.60	19.60	-1.11%	3,497,994
Feb 25, 2026	19.80	19.93	19.72	19.82	19.82	-	2,581,207
Feb 24, 2026	20.21	20.23	19.74	19.82	19.82	-0.05%	2,638,735
Feb 13, 2026	19.58	20.15	19.41	19.83	19.83	-0.20%	3,549,189
Feb 12, 2026	19.89	20.00	19.65	19.87	19.87	0.25%	2,045,367
Feb 11, 2026	20.05	20.05	19.79	19.82	19.82	-0.95%	1,802,358
Feb 10, 2026	20.03	20.13	19.84	20.01	20.01	-0.10%	2,318,496
Feb 9, 2026	19.80	20.15	19.60	20.03	20.03	2.25%	3,544,671
Feb 6, 2026	19.35	19.73	19.15	19.59	19.59	1.45%	2,395,611
Feb 5, 2026	19.64	19.64	19.24	19.31	19.31	-1.73%	1,908,886
Feb 4, 2026	19.49	19.68	19.35	19.65	19.65	1.29%	2,838,107
Feb 3, 2026	19.09	19.44	19.03	19.40	19.40	2.21%	2,492,704
Feb 2, 2026	19.39	19.49	18.96	18.98	18.98	-2.06%	3,726,950
Jan 30, 2026	19.16	19.42	18.88	19.38	19.38	0.83%	4,338,576
Jan 29, 2026	19.55	19.85	19.18	19.22	19.22	-2.04%	4,180,371
Jan 28, 2026	20.05	20.09	19.50	19.62	19.62	-2.29%	5,699,486
Jan 27, 2026	20.68	20.78	19.46	20.08	20.08	-3.46%	10,932,073
Jan 26, 2026	22.38	22.38	20.71	20.80	20.80	-6.64%	9,466,836
Jan 23, 2026	22.15	22.45	22.05	22.28	22.28	0.91%	5,036,825
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