Damon Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.01	20.65	17.05	20.04	20.04	9.03%	17,981,589
Oct 22, 2026	17.95	19.28	17.72	18.38	18.38	1.83%	11,478,041
Oct 21, 2026	18.02	18.50	17.22	18.05	18.05	-1.42%	16,277,089
Oct 20, 2026	15.16	18.70	15.16	18.31	18.31	17.00%	19,760,592
Oct 19, 2026	15.40	16.08	15.04	15.65	15.65	0.32%	4,355,404
Oct 16, 2026	16.00	16.16	15.45	15.60	15.60	-0.57%	3,752,597
Oct 15, 2026	15.15	15.94	15.01	15.69	15.69	1.82%	4,310,716
Oct 14, 2026	15.75	15.92	15.38	15.41	15.41	-2.65%	3,564,292
Oct 13, 2026	16.02	16.17	15.56	15.83	15.83	-2.10%	3,753,423
Oct 12, 2026	16.58	16.84	16.11	16.17	16.17	-2.77%	5,421,586
Oct 9, 2026	16.30	16.70	15.56	16.63	16.63	3.36%	6,491,786
Oct 8, 2026	15.85	16.87	15.70	16.09	16.09	2.03%	5,759,154
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