Damon Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	23.56	23.98	21.85	22.24	22.24	-6.52%	11,912,971
May 28, 2026	24.10	24.10	22.90	23.79	23.79	-1.37%	13,964,585
May 27, 2026	25.99	26.28	23.60	24.12	24.12	-8.36%	20,636,141
May 26, 2026	27.00	27.00	25.62	26.32	26.32	-3.91%	18,033,485
May 25, 2026	26.80	27.59	26.20	27.39	27.39	2.16%	20,365,244
May 22, 2026	24.02	28.00	23.50	26.81	26.81	11.62%	31,501,134
May 21, 2026	23.00	24.88	22.80	24.02	24.02	1.31%	28,671,580
May 20, 2026	24.00	24.87	23.28	23.71	23.71	-1.94%	32,854,280
May 19, 2026	21.05	24.18	21.02	24.18	24.18	20.00%	35,971,620
May 18, 2026	19.57	20.47	19.47	20.15	20.15	1.26%	7,679,791
May 15, 2026	19.23	20.29	19.21	19.90	19.90	3.70%	6,482,535
May 14, 2026	19.50	19.65	19.09	19.19	19.19	-1.64%	3,100,108
May 13, 2026	19.51	19.67	19.38	19.51	19.51	-0.86%	4,203,162
May 12, 2026	20.07	20.11	19.51	19.68	19.68	-1.99%	3,264,967
May 11, 2026	19.94	20.28	19.60	20.08	20.08	1.41%	5,076,065
May 8, 2026	19.29	19.83	19.00	19.80	19.80	3.02%	4,944,501
May 7, 2026	18.66	19.28	18.53	19.22	19.22	3.11%	4,176,335
May 6, 2026	18.34	18.78	18.32	18.64	18.64	2.19%	3,500,078
Apr 30, 2026	18.21	18.86	18.20	18.24	18.24	1.39%	4,297,598
Apr 29, 2026	17.89	18.22	17.83	17.99	17.99	0.45%	1,317,636
Apr 28, 2026	18.35	18.35	17.86	17.91	17.91	-2.77%	2,253,375
Apr 27, 2026	18.25	18.48	17.95	18.42	18.42	1.10%	1,720,627
Apr 24, 2026	18.00	18.25	17.85	18.22	18.22	0.55%	1,787,722
Apr 23, 2026	18.50	18.50	18.05	18.12	18.12	-2.05%	2,608,320
Apr 22, 2026	18.65	18.65	18.20	18.50	18.50	0.27%	2,021,160
Apr 21, 2026	18.81	18.89	18.02	18.45	18.45	-2.02%	3,820,889
Apr 20, 2026	19.04	19.18	18.81	18.83	18.83	-1.52%	2,870,407
Apr 17, 2026	19.28	19.28	18.85	19.12	19.12	-0.21%	3,296,012
Apr 16, 2026	18.78	19.24	18.77	19.16	19.16	2.02%	2,275,413
Apr 15, 2026	19.10	19.18	18.70	18.78	18.78	-1.42%	2,426,282
Apr 14, 2026	19.12	19.22	18.87	19.05	19.05	0.37%	2,564,416
Apr 13, 2026	19.36	19.41	18.91	18.98	18.98	-2.47%	3,414,349
Apr 10, 2026	19.20	19.69	19.20	19.46	19.46	2.26%	4,782,543
Apr 9, 2026	19.50	19.59	19.02	19.03	19.03	-3.55%	3,521,060
Apr 8, 2026	19.40	19.78	19.40	19.73	19.73	4.06%	5,288,607
Apr 7, 2026	19.45	19.46	18.84	18.96	18.96	-1.76%	2,656,007
Apr 3, 2026	19.09	19.47	18.90	19.30	19.30	1.10%	3,155,187
Apr 2, 2026	19.80	19.80	18.86	19.09	19.09	-3.00%	2,936,532
Apr 1, 2026	19.00	19.80	19.00	19.68	19.68	5.58%	4,642,128
Mar 31, 2026	19.15	19.35	18.60	18.64	18.64	-3.17%	2,564,116
Mar 30, 2026	19.20	19.47	18.85	19.25	19.25	-0.82%	3,360,788
Mar 27, 2026	19.51	19.72	19.34	19.41	19.41	-0.97%	3,756,488
Mar 26, 2026	19.15	20.46	19.15	19.60	19.60	1.55%	7,378,267
Mar 25, 2026	17.65	19.38	17.65	19.30	19.30	10.22%	8,074,026
Mar 24, 2026	17.22	17.53	16.75	17.51	17.51	3.61%	2,850,247
Mar 23, 2026	17.89	17.93	16.72	16.90	16.90	-5.59%	4,903,991
Mar 20, 2026	18.63	18.83	17.87	17.90	17.90	-3.87%	3,086,881
Mar 19, 2026	18.80	19.23	18.55	18.62	18.62	-1.53%	3,183,724
Mar 18, 2026	19.18	19.27	18.58	18.91	18.91	-1.41%	3,455,206
Mar 17, 2026	19.90	20.05	19.13	19.18	19.18	-2.79%	3,995,006