Davion Healthcare Plc (DAVI)
NASDAQ: DAVI · Real-Time Price · USD
1.390
-0.190 (-12.03%)
At close: Nov 11, 2026, 4:00 PM EST
1.397
+0.007 (0.47%)
After-hours: Nov 11, 2026, 7:59 PM EST
Davion Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.54 | 1.56 | 1.32 | 1.39 | 1.39 | -12.03% | 294,135 |
| Nov 10, 2026 | 1.62 | 1.76 | 1.57 | 1.58 | 1.58 | -9.71% | 163,404 |
| Nov 9, 2026 | 1.63 | 1.80 | 1.50 | 1.75 | 1.75 | 10.06% | 269,690 |
| Nov 6, 2026 | 1.37 | 1.67 | 1.36 | 1.59 | 1.59 | 21.37% | 423,766 |
| Nov 5, 2026 | 1.59 | 1.63 | 1.31 | 1.31 | 1.31 | -21.56% | 241,416 |
| Nov 4, 2026 | 1.61 | 1.67 | 1.50 | 1.67 | 1.67 | 8.44% | 189,847 |
| Nov 3, 2026 | 1.43 | 1.61 | 1.40 | 1.54 | 1.54 | 3.36% | 366,319 |
| Nov 2, 2026 | 1.68 | 1.68 | 1.46 | 1.49 | 1.49 | -11.31% | 429,500 |
| Oct 30, 2026 | 2.24 | 2.24 | 1.65 | 1.68 | 1.68 | -37.55% | 1,401,825 |
| Oct 29, 2026 | 3.13 | 3.20 | 2.59 | 2.69 | 2.69 | -18.24% | 4,176,094 |
| Oct 28, 2026 | 3.72 | 3.81 | 2.95 | 3.29 | 3.29 | 9.67% | 8,533,316 |
| Oct 27, 2026 | 3.72 | 3.99 | 2.78 | 3.00 | 3.00 | -26.29% | 6,069,898 |
| Oct 26, 2026 | 4.86 | 4.91 | 3.91 | 4.07 | 4.07 | -32.17% | 380,799 |
| Oct 23, 2026 | 8.89 | 8.89 | 5.67 | 6.00 | 6.00 | -48.50% | 479,470 |