Damon Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.33	17.22	16.32	16.64	16.64	1.84%	6,346,505
Jul 9, 2026	16.82	16.88	15.76	16.34	16.34	-2.33%	7,649,781
Jul 8, 2026	17.21	17.70	16.64	16.73	16.73	-4.78%	7,253,053
Jul 7, 2026	18.60	19.05	17.56	17.57	17.57	-4.72%	7,222,756
Jul 6, 2026	19.58	19.88	18.37	18.44	18.44	-5.53%	9,054,615
Jul 3, 2026	18.52	20.20	18.45	19.52	19.52	5.57%	13,171,946
Jul 2, 2026	17.85	19.86	17.66	18.49	18.49	3.41%	11,652,956
Jul 1, 2026	17.81	18.35	17.62	17.88	17.88	-0.11%	6,538,346
Jun 30, 2026	17.08	17.95	16.86	17.90	17.90	5.11%	7,102,402
Jun 29, 2026	17.78	17.88	16.51	17.03	17.03	-4.06%	11,177,453
Jun 26, 2026	18.81	18.81	17.68	17.75	17.75	-5.84%	10,553,896
Jun 25, 2026	19.60	19.76	18.75	18.85	18.85	-4.65%	8,703,201
Jun 24, 2026	19.85	19.98	19.15	19.77	19.77	-0.45%	6,257,597
Jun 23, 2026	20.00	20.53	19.65	19.86	19.86	-1.19%	7,725,361
Jun 22, 2026	21.10	21.18	19.30	20.10	20.10	-4.74%	10,262,000
Jun 18, 2026	20.57	21.35	20.14	21.10	21.10	1.59%	8,200,862
Jun 17, 2026	21.18	21.66	20.54	20.77	20.77	-2.85%	8,851,061
Jun 16, 2026	20.87	21.68	20.84	21.38	21.38	3.69%	9,753,943
Jun 15, 2026	20.53	21.04	20.50	20.62	20.62	-0.15%	7,892,693
Jun 12, 2026	21.00	21.65	20.56	20.65	20.65	-1.10%	8,268,362
Jun 11, 2026	21.00	21.45	20.50	20.88	20.88	-2.43%	8,638,789
Jun 10, 2026	21.96	22.30	21.02	21.40	21.40	-3.91%	8,607,883
Jun 9, 2026	22.66	23.15	21.81	22.27	22.27	-1.11%	12,563,748
Jun 8, 2026	21.00	23.18	21.00	22.52	22.52	0.13%	14,006,636
Jun 5, 2026	22.00	23.20	21.33	22.49	22.49	3.35%	13,210,015
Jun 4, 2026	21.56	22.60	21.40	21.76	21.76	-0.78%	8,986,209
Jun 3, 2026	21.60	22.94	21.60	22.04	21.93	2.13%	9,446,264
Jun 2, 2026	21.76	22.65	21.43	21.58	21.47	-0.37%	10,643,170
Jun 1, 2026	21.96	22.50	21.60	21.66	21.55	-2.61%	7,724,437
May 29, 2026	23.56	23.98	21.85	22.24	22.13	-6.52%	11,912,970
May 28, 2026	24.10	24.10	22.90	23.79	23.67	-1.37%	13,964,580
May 27, 2026	25.99	26.28	23.60	24.12	24.00	-8.36%	20,636,140
May 26, 2026	27.00	27.00	25.62	26.32	26.19	-3.91%	18,033,480
May 25, 2026	26.80	27.59	26.20	27.39	27.25	2.16%	20,365,240
May 22, 2026	24.02	28.00	23.50	26.81	26.68	11.62%	31,501,130
May 21, 2026	23.00	24.88	22.80	24.02	23.90	1.31%	28,671,580
May 20, 2026	24.00	24.87	23.28	23.71	23.59	-1.94%	32,854,280
May 19, 2026	21.05	24.18	21.02	24.18	24.06	20.00%	35,971,620
May 18, 2026	19.57	20.47	19.47	20.15	20.05	1.26%	7,679,791
May 15, 2026	19.23	20.29	19.21	19.90	19.80	3.70%	6,482,535
May 14, 2026	19.50	19.65	19.09	19.19	19.09	-1.64%	3,100,108
May 13, 2026	19.51	19.67	19.38	19.51	19.41	-0.86%	4,203,162
May 12, 2026	20.07	20.11	19.51	19.68	19.58	-1.99%	3,264,967
May 11, 2026	19.94	20.28	19.60	20.08	19.98	1.41%	5,076,065
May 8, 2026	19.29	19.83	19.00	19.80	19.70	3.02%	4,944,501
May 7, 2026	18.66	19.28	18.53	19.22	19.12	3.11%	4,176,335
May 6, 2026	18.34	18.78	18.32	18.64	18.55	2.19%	3,500,078
Apr 30, 2026	18.21	18.86	18.20	18.24	18.15	1.39%	4,297,598
Apr 29, 2026	17.89	18.22	17.83	17.99	17.90	0.45%	1,317,636
Apr 28, 2026	18.35	18.35	17.86	17.91	17.82	-2.77%	2,253,375