Diamond Biofund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	14.30	15.70	14.00	14.50	14.50	1.05%	4,408,754
Jun 3, 2026	13.20	14.45	13.20	14.35	14.35	8.71%	3,095,780
Jun 2, 2026	13.00	13.25	12.80	13.20	13.20	0.38%	1,308,644
Jun 1, 2026	12.55	13.15	12.40	13.15	13.15	6.05%	1,429,148
May 29, 2026	12.30	12.90	12.25	12.40	12.40	0.81%	928,729
May 28, 2026	12.35	12.55	12.15	12.30	12.30	0.41%	1,374,886
May 27, 2026	12.80	12.90	12.05	12.25	12.25	-4.30%	3,427,567
May 26, 2026	13.30	13.30	12.70	12.80	12.80	-3.76%	2,695,331
May 25, 2026	14.00	14.00	13.25	13.30	13.30	-5.00%	2,531,195
May 22, 2026	14.15	14.20	13.75	14.00	14.00	-0.71%	1,342,642
May 21, 2026	13.70	14.50	13.70	14.10	14.10	4.83%	2,501,849
May 20, 2026	13.65	13.65	13.35	13.45	13.45	-1.47%	643,504
May 19, 2026	13.70	14.15	13.55	13.65	13.65	-	928,373
May 18, 2026	14.15	14.15	13.45	13.65	13.65	-1.80%	948,365
May 15, 2026	14.35	14.40	13.85	13.90	13.90	-2.46%	1,585,336
May 14, 2026	15.10	15.10	14.20	14.25	14.25	-3.39%	4,831,497
May 13, 2026	13.45	14.75	13.45	14.75	14.75	9.67%	6,835,638
May 12, 2026	13.85	14.00	13.35	13.45	13.45	-4.27%	1,259,449
May 11, 2026	13.70	14.30	13.65	14.05	14.05	8.08%	4,398,363
May 8, 2026	13.30	13.30	13.00	13.00	13.00	-1.52%	657,104
May 7, 2026	13.20	13.30	13.00	13.20	13.20	0.76%	950,135
May 6, 2026	13.80	13.80	13.05	13.10	13.10	-3.68%	1,134,462
May 5, 2026	13.55	13.70	13.45	13.60	13.60	0.74%	578,572
May 4, 2026	13.60	13.70	13.45	13.50	13.50	-1.10%	669,547
Apr 30, 2026	13.85	14.20	13.60	13.65	13.65	-1.44%	652,683
Apr 29, 2026	13.95	14.00	13.70	13.85	13.85	-	306,398
Apr 28, 2026	13.75	13.95	13.55	13.85	13.85	1.09%	381,697
Apr 27, 2026	13.70	13.75	13.40	13.70	13.70	-	690,757
Apr 24, 2026	13.75	13.80	13.40	13.70	13.70	-	891,874
Apr 23, 2026	14.45	14.45	13.55	13.70	13.70	-4.53%	1,015,402
Apr 22, 2026	14.40	14.45	14.15	14.35	14.35	0.70%	470,805
Apr 21, 2026	14.35	14.50	14.20	14.25	14.25	-0.70%	674,841
Apr 20, 2026	14.75	14.80	14.25	14.35	14.35	-1.03%	801,768
Apr 17, 2026	14.85	14.90	14.35	14.50	14.50	-2.03%	823,574
Apr 16, 2026	14.75	15.15	14.50	14.80	14.80	0.34%	1,573,501
Apr 15, 2026	14.05	14.75	14.05	14.75	14.75	5.73%	1,790,736
Apr 14, 2026	13.65	14.00	13.65	13.95	13.95	2.95%	810,947
Apr 13, 2026	13.70	14.00	13.45	13.55	13.55	-1.09%	1,510,197
Apr 10, 2026	13.90	13.95	13.65	13.70	13.70	-0.36%	467,168
Apr 9, 2026	14.00	14.10	13.65	13.75	13.75	-1.43%	436,331
Apr 8, 2026	13.95	14.05	13.85	13.95	13.95	0.36%	380,815
Apr 7, 2026	14.30	14.35	13.85	13.90	13.90	-2.46%	362,086
Apr 2, 2026	14.05	14.40	14.00	14.25	14.25	1.79%	404,020
Apr 1, 2026	13.90	14.20	13.90	14.00	14.00	0.72%	373,661
Mar 31, 2026	13.70	14.10	13.60	13.90	13.90	0.72%	529,914
Mar 30, 2026	13.60	14.00	13.60	13.80	13.80	-1.43%	410,428
Mar 27, 2026	13.85	14.00	13.85	14.00	14.00	-	271,914
Mar 26, 2026	14.25	14.25	13.95	14.00	14.00	-0.36%	320,442
Mar 25, 2026	14.30	14.30	13.85	14.05	14.05	1.08%	381,545
Mar 24, 2026	14.15	14.20	13.80	13.90	13.90	0.36%	330,552