DeepMarkit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	3,190
Feb 5, 2026	0.52	0.52	0.46	0.50	0.50	-5.66%	109,332
Feb 4, 2026	0.45	0.53	0.45	0.53	0.53	26.19%	232,000
Feb 3, 2026	0.49	0.49	0.40	0.42	0.42	-14.29%	62,624
Feb 2, 2026	0.50	0.51	0.48	0.49	0.49	-7.55%	123,737
Jan 30, 2026	0.53	0.55	0.53	0.53	0.53	-	85,106
Jan 29, 2026	0.64	0.64	0.53	0.53	0.53	-14.52%	266,654
Jan 28, 2026	0.65	0.69	0.60	0.62	0.62	-6.06%	133,270
Jan 27, 2026	0.68	0.70	0.62	0.66	0.66	-1.49%	186,824
Jan 26, 2026	0.72	0.75	0.67	0.67	0.67	-9.46%	135,711
Jan 23, 2026	0.66	0.74	0.65	0.74	0.74	10.45%	125,650
Jan 22, 2026	0.60	0.67	0.60	0.67	0.67	6.35%	49,888
Jan 21, 2026	0.59	0.64	0.59	0.63	0.63	5.00%	121,924
Jan 20, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	80,182
Jan 19, 2026	0.59	0.59	0.59	0.59	0.59	5.36%	7,000
Jan 16, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	45,224
Jan 15, 2026	0.59	0.60	0.58	0.58	0.58	-3.33%	50,561
Jan 14, 2026	0.61	0.61	0.60	0.60	0.60	-4.76%	23,800
Jan 13, 2026	0.58	0.63	0.55	0.63	0.63	1.61%	133,075
Jan 12, 2026	0.65	0.65	0.60	0.62	0.62	-3.13%	197,064
Jan 9, 2026	0.60	0.64	0.60	0.64	0.64	6.67%	53,500
Jan 8, 2026	0.59	0.60	0.58	0.60	0.60	3.45%	20,500
Jan 7, 2026	0.60	0.61	0.58	0.58	0.58	-4.92%	73,960
Jan 6, 2026	0.61	0.61	0.58	0.61	0.61	1.67%	115,180
Jan 5, 2026	0.63	0.63	0.58	0.60	0.60	-6.25%	379,412
Jan 2, 2026	0.64	0.65	0.63	0.64	0.64	6.67%	57,216
Dec 31, 2025	0.64	0.65	0.60	0.60	0.60	-6.25%	43,200
Dec 30, 2025	0.70	0.70	0.61	0.64	0.64	-4.48%	147,611
Dec 29, 2025	0.60	0.71	0.60	0.67	0.67	8.06%	258,000
Dec 24, 2025	0.62	0.63	0.60	0.62	0.62	-3.13%	57,669
Dec 23, 2025	0.53	0.64	0.53	0.64	0.64	20.75%	171,413
Dec 22, 2025	0.48	0.54	0.44	0.53	0.53	9.28%	200,300
Dec 19, 2025	0.41	0.49	0.41	0.49	0.49	31.08%	307,224
Dec 18, 2025	0.33	0.37	0.33	0.37	0.37	8.82%	141,118
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-	62,620
Dec 16, 2025	0.34	0.34	0.34	0.34	0.34	-	50,000
Dec 15, 2025	0.33	0.34	0.33	0.34	0.34	-	48,500
Dec 12, 2025	0.38	0.38	0.34	0.34	0.34	-10.53%	62,500
Dec 11, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	17,000
Dec 10, 2025	0.39	0.40	0.36	0.39	0.39	-2.50%	43,505
Dec 9, 2025	0.40	0.40	0.40	0.40	0.40	-	45,100
Dec 8, 2025	0.38	0.40	0.38	0.40	0.40	8.11%	84,000
Dec 5, 2025	0.37	0.37	0.37	0.37	0.37	-	75,000
Dec 4, 2025	0.35	0.37	0.34	0.37	0.37	-	51,500
Dec 3, 2025	0.35	0.37	0.31	0.37	0.37	-6.33%	98,950
Dec 2, 2025	0.40	0.40	0.40	0.40	0.40	16.18%	1,000
Dec 1, 2025	0.38	0.38	0.32	0.34	0.34	-10.53%	159,002
Nov 28, 2025	0.37	0.38	0.32	0.38	0.38	-	60,946
Nov 27, 2025	0.39	0.39	0.38	0.38	0.38	-11.63%	39,316
Nov 26, 2025	0.44	0.44	0.42	0.43	0.43	4.88%	52,247