DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
7.85
-0.24 (-2.97%)
At close: Aug 1, 2025, 4:00 PM
7.79
-0.06 (-0.76%)
After-hours: Aug 1, 2025, 4:00 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20258.058.077.567.797.79-3.71%148,626
Jul 31, 20258.048.187.918.098.09-0.98%122,578
Jul 30, 20258.488.878.008.178.17-3.31%98,619
Jul 29, 20258.868.868.388.458.45-4.74%109,542
Jul 28, 20258.588.968.578.878.874.23%134,331
Jul 25, 20258.528.648.328.518.511.43%128,927
Jul 24, 20258.838.958.318.398.39-4.98%128,315
Jul 23, 20258.098.968.098.838.8310.38%299,641
Jul 22, 20258.108.307.978.008.00-0.25%217,131
Jul 21, 20257.788.097.788.028.023.35%94,592
Jul 18, 20258.128.277.747.767.76-2.76%136,813
Jul 17, 20257.728.167.727.987.983.91%128,857
Jul 16, 20257.897.957.387.687.68-2.17%173,167
Jul 15, 20258.218.317.857.857.85-4.73%132,132
Jul 14, 20258.448.448.238.248.24-3.29%64,294
Jul 11, 20258.428.648.288.528.521.19%72,892
Jul 10, 20258.388.578.338.428.420.48%70,390
Jul 9, 20258.558.738.318.388.38-2.22%56,748
Jul 8, 20258.428.838.378.578.572.27%92,918
Jul 7, 20258.298.538.208.388.38-0.59%180,968
Jul 3, 20258.508.688.428.438.43-0.35%72,684
Jul 2, 20258.588.628.078.468.46-1.17%166,375
Jul 1, 20258.048.837.938.568.566.20%197,091
Jun 30, 20258.198.427.988.068.06-1.23%197,207
Jun 27, 20257.228.217.178.168.1612.40%466,966
Jun 26, 20257.617.677.157.267.26-5.10%367,037
Jun 25, 20257.757.877.497.657.651.32%151,613
Jun 24, 20257.727.897.397.557.55-2.33%135,148
Jun 23, 20257.877.917.637.737.73-1.15%163,858
Jun 20, 20258.078.087.807.827.82-1.26%146,172
Jun 18, 20258.138.187.857.927.92-2.94%71,169
Jun 17, 20258.108.448.108.168.160.74%109,168
Jun 16, 20257.868.307.768.108.102.92%175,060
Jun 13, 20258.118.307.827.877.87-2.11%280,319
Jun 12, 20257.998.257.908.048.040.63%142,005
Jun 11, 20257.808.007.767.997.992.70%115,724
Jun 10, 20257.628.047.627.787.782.50%138,755
Jun 9, 20257.227.677.227.597.595.56%140,824
Jun 6, 20257.047.377.047.197.193.30%116,390
Jun 5, 20257.097.146.926.966.96-1.28%117,955
Jun 4, 20257.057.257.007.057.050.43%88,727
Jun 3, 20256.697.136.607.027.025.88%361,736
Jun 2, 20256.546.636.266.636.632.63%220,628
May 30, 20256.796.836.466.466.46-4.86%147,820
May 29, 20256.827.036.726.796.79-190,013
May 28, 20256.806.896.726.796.79-110,104
May 27, 20256.846.886.726.796.79-0.29%149,922
May 23, 20256.486.826.486.816.813.18%107,320
May 22, 20256.466.626.306.606.601.85%174,325
May 21, 20256.836.906.436.486.48-6.36%156,609