Damon Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	18.25	18.48	17.95	18.42	18.33	1.10%	1,720,627
Apr 24, 2026	18.00	18.25	17.85	18.22	18.13	0.55%	1,787,722
Apr 23, 2026	18.50	18.50	18.05	18.12	18.03	-2.05%	2,608,320
Apr 22, 2026	18.65	18.65	18.20	18.50	18.41	0.27%	2,021,160
Apr 21, 2026	18.81	18.89	18.02	18.45	18.36	-2.02%	3,820,889
Apr 20, 2026	19.04	19.18	18.81	18.83	18.74	-1.52%	2,870,407
Apr 17, 2026	19.28	19.28	18.85	19.12	19.02	-0.21%	3,296,012
Apr 16, 2026	18.78	19.24	18.77	19.16	19.06	2.02%	2,275,413
Apr 15, 2026	19.10	19.18	18.70	18.78	18.69	-1.42%	2,426,282
Apr 14, 2026	19.12	19.22	18.87	19.05	18.95	0.37%	2,564,416
Apr 13, 2026	19.36	19.41	18.91	18.98	18.89	-2.47%	3,414,349
Apr 10, 2026	19.20	19.69	19.20	19.46	19.36	2.26%	4,782,543
Apr 9, 2026	19.50	19.59	19.02	19.03	18.94	-3.55%	3,521,060
Apr 8, 2026	19.40	19.78	19.40	19.73	19.63	4.06%	5,288,607
Apr 7, 2026	19.45	19.46	18.84	18.96	18.87	-1.76%	2,656,007