Damon Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.21	16.39	15.72	15.77	15.77	-1.62%	3,764,751
Sep 29, 2026	16.25	16.34	15.81	16.03	16.03	-0.99%	4,660,934
Sep 28, 2026	16.31	16.79	16.18	16.19	16.19	-1.28%	5,955,770
Sep 24, 2026	16.36	16.61	16.18	16.40	16.40	0.24%	4,721,836
Sep 23, 2026	16.00	16.47	15.80	16.36	16.36	3.22%	5,404,733
Sep 22, 2026	15.98	16.03	15.63	15.85	15.85	0.32%	4,385,711
Sep 21, 2026	15.00	15.97	15.00	15.80	15.80	5.33%	7,255,489
Sep 18, 2026	14.55	15.05	14.52	15.00	15.00	3.09%	4,069,508
Sep 17, 2026	14.30	14.62	14.18	14.55	14.55	1.75%	2,645,983
Sep 16, 2026	14.07	14.35	13.81	14.30	14.30	1.27%	3,109,622
Sep 15, 2026	14.01	14.38	14.01	14.12	14.12	1.00%	2,547,756
Sep 14, 2026	14.05	14.21	13.76	13.98	13.98	0.07%	1,992,364
Sep 11, 2026	14.30	14.31	13.72	13.97	13.97	-2.65%	2,782,403
Sep 10, 2026	14.60	14.70	14.29	14.35	14.35	-2.84%	2,585,455
Sep 9, 2026	14.85	14.88	14.63	14.77	14.77	0.20%	2,355,639
Sep 8, 2026	14.95	14.95	14.66	14.74	14.74	-1.40%	2,310,886
Sep 7, 2026	14.74	15.05	14.68	14.95	14.95	1.98%	2,808,838
Sep 4, 2026	15.19	15.28	14.57	14.66	14.66	-2.14%	3,485,426
Sep 3, 2026	15.20	15.41	14.95	14.98	14.98	-1.45%	2,379,675
Sep 2, 2026	15.22	15.37	14.87	15.20	15.20	-0.33%	2,786,705
Sep 1, 2026	15.25	15.55	15.18	15.25	15.25	-1.23%	2,111,856
Aug 31, 2026	15.01	15.44	15.01	15.44	15.44	2.12%	2,505,425
Aug 28, 2026	15.30	15.46	15.12	15.12	15.12	-0.92%	2,389,704
Aug 27, 2026	15.13	15.38	15.09	15.26	15.26	0.73%	2,284,301
Aug 26, 2026	15.34	15.53	14.95	15.15	15.15	-1.17%	3,520,714
Aug 25, 2026	15.02	15.48	14.97	15.33	15.33	-0.58%	3,187,408
Aug 24, 2026	15.79	15.85	15.20	15.42	15.42	-1.91%	2,739,325
Aug 21, 2026	15.18	15.78	15.14	15.72	15.72	1.55%	2,804,716
Aug 20, 2026	15.16	15.71	15.16	15.48	15.48	2.31%	3,558,903
Aug 19, 2026	16.36	16.38	15.06	15.13	15.13	-9.18%	6,823,630
Aug 18, 2026	17.29	17.29	16.43	16.66	16.66	-1.13%	5,910,059
Aug 17, 2026	15.76	17.05	15.73	16.85	16.85	6.38%	7,771,572
Aug 14, 2026	15.85	15.96	15.57	15.84	15.84	-0.06%	2,447,363
Aug 13, 2026	16.30	16.34	15.82	15.85	15.85	-1.92%	3,390,746
Aug 12, 2026	15.90	16.36	15.80	16.16	16.16	1.00%	3,499,296
Aug 11, 2026	15.70	16.14	15.45	16.00	16.00	1.52%	4,379,380
Aug 10, 2026	15.88	15.88	15.50	15.76	15.76	-0.76%	3,221,617
Aug 7, 2026	15.70	15.93	15.27	15.88	15.88	1.15%	4,099,716
Aug 6, 2026	15.49	15.85	15.43	15.70	15.70	0.77%	4,285,949
Aug 5, 2026	15.22	15.68	15.20	15.58	15.58	2.10%	4,635,113
Aug 4, 2026	15.19	15.45	14.92	15.26	15.26	0.99%	5,413,900
Aug 3, 2026	14.38	15.19	14.21	15.11	15.11	5.81%	6,918,074
Jul 31, 2026	13.86	14.52	13.86	14.28	14.28	5.70%	5,974,223
Jul 30, 2026	13.85	14.05	13.47	13.51	13.51	-3.29%	5,054,925
Jul 29, 2026	13.83	14.07	13.63	13.97	13.97	0.43%	4,781,705
Jul 28, 2026	13.75	14.18	13.74	13.91	13.91	-0.36%	2,775,578
Jul 27, 2026	13.42	13.99	13.25	13.96	13.96	3.95%	2,990,288
Jul 24, 2026	13.66	13.73	13.40	13.43	13.43	-3.45%	3,514,356
Jul 23, 2026	13.81	13.94	13.55	13.91	13.91	1.61%	3,579,265
Jul 22, 2026	13.99	14.10	13.60	13.69	13.69	-2.21%	4,443,462