DeepMarkit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.40	0.41	0.38	0.41	0.41	-2.38%	82,979
Nov 24, 2025	0.50	0.50	0.41	0.42	0.42	-10.64%	132,750
Nov 21, 2025	0.43	0.47	0.40	0.47	0.47	9.30%	127,193
Nov 20, 2025	0.29	0.43	0.29	0.43	0.43	53.57%	214,108
Nov 19, 2025	0.26	0.28	0.25	0.28	0.28	3.70%	191,166
Nov 18, 2025	0.22	0.27	0.22	0.27	0.27	12.50%	116,060
Nov 17, 2025	0.24	0.24	0.21	0.24	0.24	-	85,825
Nov 14, 2025	0.24	0.24	0.23	0.24	0.24	-5.88%	52,000
Nov 13, 2025	0.24	0.26	0.24	0.26	0.26	6.25%	181,417
Nov 12, 2025	0.22	0.25	0.22	0.24	0.24	6.67%	11,065
Nov 11, 2025	0.25	0.25	0.22	0.23	0.23	-10.00%	181,848
Nov 10, 2025	0.19	0.25	0.19	0.25	0.25	25.00%	194,292
Nov 7, 2025	0.19	0.20	0.19	0.20	0.20	11.11%	187,000
Nov 6, 2025	0.18	0.18	0.18	0.18	0.18	-5.26%	1,500
Nov 5, 2025	0.20	0.20	0.18	0.19	0.19	-	44,700
Nov 4, 2025	0.19	0.19	0.19	0.19	0.19	-	21,000
Nov 3, 2025	0.19	0.20	0.18	0.19	0.19	-2.56%	66,950
Oct 31, 2025	0.20	0.20	0.20	0.20	0.20	-	27,705
Oct 30, 2025	0.19	0.20	0.19	0.20	0.20	2.63%	10,500
Oct 29, 2025	0.19	0.19	0.19	0.19	0.19	-5.00%	65,000