Definium Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	24.47	25.06	24.16	24.30	-	-1.18%	835,228
Jun 4, 2026	23.59	25.16	23.53	24.59	24.59	4.24%	2,562,203
Jun 3, 2026	22.75	23.71	22.29	23.59	23.59	3.19%	2,292,818
Jun 2, 2026	23.55	23.71	22.15	22.86	22.86	-4.99%	2,272,469
Jun 1, 2026	24.06	24.73	23.69	24.06	24.06	-0.54%	1,735,902
May 29, 2026	23.33	24.29	23.30	24.19	24.19	3.02%	2,302,492
May 28, 2026	23.25	23.52	22.44	23.48	23.48	-0.17%	3,156,974
May 27, 2026	22.90	23.79	22.75	23.52	23.52	2.80%	1,774,397
May 26, 2026	22.78	23.28	22.48	22.88	22.88	1.69%	1,338,032
May 22, 2026	22.85	23.10	22.34	22.50	22.50	-0.66%	1,224,908
May 21, 2026	20.80	22.68	20.70	22.65	22.65	8.53%	2,111,947
May 20, 2026	20.15	21.13	20.13	20.87	20.87	4.25%	1,480,807
May 19, 2026	20.37	20.47	19.33	20.02	20.02	-2.25%	1,676,054
May 18, 2026	21.02	21.79	20.26	20.48	20.48	-2.43%	1,326,112
May 15, 2026	21.05	21.42	20.80	20.99	20.99	-1.69%	1,435,669
May 14, 2026	22.10	22.23	21.28	21.35	21.35	-3.00%	1,087,130
May 13, 2026	21.19	22.46	20.83	22.01	22.01	4.02%	1,483,689
May 12, 2026	21.41	21.45	20.93	21.16	21.16	-1.12%	1,013,884
May 11, 2026	21.73	22.24	21.30	21.40	21.40	-2.95%	1,482,854
May 8, 2026	22.86	22.86	21.31	22.05	22.05	-4.96%	2,208,807
May 7, 2026	23.53	23.53	22.68	23.20	23.20	-0.94%	1,809,367
May 6, 2026	22.46	23.53	22.46	23.42	23.42	4.55%	1,512,866
May 5, 2026	21.75	22.59	21.70	22.40	22.40	2.99%	1,042,610
May 4, 2026	21.60	22.04	21.29	21.75	21.75	0.23%	1,064,350
May 1, 2026	22.06	22.29	21.63	21.70	21.70	-0.82%	1,408,260
Apr 30, 2026	20.78	22.10	20.42	21.88	21.88	6.78%	1,579,640
Apr 29, 2026	21.07	21.14	20.27	20.49	20.49	-3.67%	1,341,991
Apr 28, 2026	20.83	21.64	20.60	21.27	21.27	1.38%	1,320,131
Apr 27, 2026	22.50	22.88	20.77	20.98	20.98	-6.67%	2,006,882
Apr 24, 2026	23.26	23.44	21.71	22.48	22.48	-3.35%	2,621,508
Apr 23, 2026	22.86	23.80	22.55	23.26	23.26	0.78%	1,965,242
Apr 22, 2026	24.08	24.15	22.62	23.08	23.08	-3.19%	1,812,993
Apr 21, 2026	23.75	24.17	22.83	23.84	23.84	2.85%	2,634,908
Apr 20, 2026	25.63	26.25	22.50	23.18	23.18	2.20%	5,987,891
Apr 17, 2026	22.86	23.00	22.01	22.68	22.68	0.98%	2,122,197
Apr 16, 2026	22.31	23.41	21.55	22.46	22.46	1.40%	2,464,711
Apr 15, 2026	22.00	22.20	21.46	22.15	22.15	1.00%	1,501,640
Apr 14, 2026	22.50	23.04	21.75	21.93	21.93	-1.44%	1,618,892
Apr 13, 2026	21.53	22.72	21.51	22.25	22.25	3.34%	2,022,645
Apr 10, 2026	22.01	22.12	21.38	21.53	21.53	0.51%	1,436,719
Apr 9, 2026	21.02	21.58	20.41	21.42	21.42	1.90%	1,561,467
Apr 8, 2026	21.38	21.74	20.68	21.02	21.02	2.14%	1,277,303
Apr 7, 2026	20.31	20.58	19.75	20.58	20.58	0.73%	1,353,797
Apr 6, 2026	20.52	20.70	20.03	20.43	20.43	-1.21%	1,168,682
Apr 2, 2026	20.15	21.10	19.95	20.68	20.68	0.39%	1,957,745
Apr 1, 2026	19.24	20.69	19.20	20.60	20.60	8.99%	3,219,278
Mar 31, 2026	17.73	18.98	17.68	18.90	18.90	8.00%	2,316,298
Mar 30, 2026	17.63	17.70	17.13	17.50	17.50	-2.13%	1,615,755
Mar 27, 2026	18.83	18.84	17.66	17.88	17.88	-5.60%	1,743,354
Mar 26, 2026	18.41	19.37	18.24	18.94	18.94	2.54%	1,519,531