Definium Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.70	32.70	31.97	32.02	32.02	-2.97%	80,870
Nov 12, 2026	34.05	34.05	32.75	33.00	33.00	-4.26%	1,202,803
Nov 11, 2026	35.23	35.23	33.91	34.47	34.47	-0.49%	1,441,543
Nov 10, 2026	34.45	35.97	33.78	34.64	34.64	-2.12%	1,295,859
Nov 9, 2026	33.84	35.44	33.35	35.39	35.39	6.37%	1,414,388
Nov 6, 2026	31.23	33.42	30.91	33.27	33.27	9.58%	1,278,437
Nov 5, 2026	32.26	32.33	30.17	30.36	30.36	-7.16%	1,915,661
Nov 4, 2026	33.48	33.87	31.70	32.70	32.70	-2.13%	1,413,598
Nov 3, 2026	32.99	34.62	32.73	33.41	33.41	2.89%	1,724,241
Nov 2, 2026	36.51	36.84	31.61	32.47	32.47	-10.62%	3,646,201
Oct 30, 2026	37.24	37.95	35.87	36.33	36.33	-4.29%	1,076,583
Oct 29, 2026	38.32	39.14	37.79	37.96	37.96	-0.37%	1,419,618
Oct 28, 2026	36.87	38.43	36.76	38.10	38.10	2.75%	1,678,215
Oct 27, 2026	35.42	37.61	35.18	37.08	37.08	3.92%	1,282,373
Oct 26, 2026	35.60	36.35	34.74	35.68	35.68	0.03%	1,054,043
Oct 23, 2026	36.01	36.12	35.09	35.67	35.67	-0.92%	1,754,534
Oct 22, 2026	35.29	36.23	35.09	36.00	36.00	1.44%	2,092,960
Oct 21, 2026	35.46	36.34	35.04	35.49	35.49	1.14%	2,906,445
Oct 20, 2026	32.99	35.58	32.78	35.09	35.09	6.43%	1,746,265
Oct 19, 2026	32.28	33.30	32.23	32.97	32.97	2.71%	1,736,359
Oct 16, 2026	34.07	34.15	32.02	32.10	32.10	-6.30%	1,935,259
Oct 15, 2026	34.23	34.79	33.93	34.26	34.26	0.06%	1,747,569
Oct 14, 2026	34.20	34.91	33.65	34.24	34.24	-0.41%	1,762,182
Oct 13, 2026	34.83	34.95	34.03	34.38	34.38	-2.33%	2,000,416
Oct 12, 2026	36.27	36.30	34.95	35.20	35.20	-4.61%	1,909,077
Oct 9, 2026	34.85	38.04	34.57	36.90	36.90	7.96%	2,773,828
Oct 8, 2026	34.62	34.88	32.84	34.18	34.18	-2.59%	2,104,433
Oct 7, 2026	35.34	36.39	34.92	35.09	35.09	-1.49%	1,967,115
Oct 6, 2026	36.55	36.55	34.38	35.62	35.62	-1.68%	2,481,379
Oct 5, 2026	37.50	37.75	35.90	36.23	36.23	-3.13%	2,602,203
Oct 2, 2026	37.70	38.14	36.86	37.40	37.40	-0.53%	1,598,751
Oct 1, 2026	37.94	38.95	37.29	37.60	37.60	-1.21%	2,121,144
Sep 30, 2026	38.42	38.80	37.32	38.06	38.06	-0.39%	2,380,950
Sep 29, 2026	38.33	38.70	37.44	38.21	38.21	-0.52%	1,967,269
Sep 28, 2026	35.93	39.10	35.51	38.41	38.41	6.19%	2,994,467
Sep 25, 2026	37.00	37.00	36.14	36.17	36.17	-1.52%	2,682,911
Sep 24, 2026	37.49	37.60	35.89	36.73	36.73	-2.44%	2,308,995
Sep 23, 2026	40.03	40.04	37.17	37.65	37.65	-6.62%	2,712,783
Sep 22, 2026	39.42	40.39	38.70	40.32	40.32	2.65%	1,753,534
Sep 21, 2026	39.00	39.54	37.97	39.28	39.28	1.21%	2,038,015
Sep 18, 2026	38.67	39.04	38.10	38.81	38.81	0.34%	3,215,201
Sep 17, 2026	38.86	39.78	38.02	38.68	38.68	2.19%	1,729,902
Sep 16, 2026	36.99	38.92	36.70	37.85	37.85	2.80%	2,069,956
Sep 15, 2026	40.45	40.45	36.78	36.82	36.82	-8.52%	4,526,877
Sep 14, 2026	43.53	43.77	39.50	40.25	40.25	3.50%	7,287,113
Sep 11, 2026	37.73	39.37	37.73	38.89	38.89	3.07%	1,754,315
Sep 10, 2026	37.65	38.19	37.17	37.73	37.73	-0.68%	1,404,453
Sep 9, 2026	37.82	38.93	37.68	37.99	37.99	-0.63%	1,285,383
Sep 8, 2026	38.00	39.26	37.70	38.23	38.23	0.37%	1,494,413
Sep 4, 2026	37.94	38.54	37.38	38.09	38.09	0.24%	1,128,929