Datametrex AI Limited (DM)
4.960
+0.050 (1.02%)
Inactive · Last trade price
on Apr 1, 2025
Desktop Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Apr 1, 2025 | 4.90 | 5.01 | 4.89 | 4.96 | 4.96 | 1.02% | 1,324,451 |
| Mar 31, 2025 | 4.91 | 4.94 | 4.87 | 4.91 | 4.91 | -1.60% | 601,827 |
| Mar 28, 2025 | 4.81 | 5.09 | 4.81 | 4.99 | 4.99 | 3.10% | 1,352,054 |
| Mar 27, 2025 | 4.63 | 4.89 | 4.63 | 4.84 | 4.84 | 6.84% | 3,351,620 |
| Mar 26, 2025 | 4.54 | 4.67 | 4.40 | 4.53 | 4.53 | 0.22% | 4,692,701 |
| Mar 25, 2025 | 3.86 | 4.54 | 3.72 | 4.52 | 4.52 | 99.12% | 53,287,635 |
| Mar 24, 2025 | 2.20 | 2.30 | 2.18 | 2.27 | 2.27 | 1.79% | 168,039 |
| Mar 21, 2025 | 2.42 | 2.49 | 2.20 | 2.23 | 2.23 | -7.85% | 256,959 |
| Mar 20, 2025 | 2.63 | 2.68 | 2.42 | 2.42 | 2.42 | -11.36% | 356,333 |
| Mar 19, 2025 | 2.75 | 2.79 | 2.68 | 2.73 | 2.73 | -0.73% | 569,039 |
| Mar 18, 2025 | 2.68 | 2.77 | 2.54 | 2.75 | 2.75 | - | 340,161 |
| Mar 17, 2025 | 2.47 | 2.78 | 2.41 | 2.75 | 2.75 | 10.44% | 656,795 |
| Mar 14, 2025 | 2.00 | 2.62 | 2.00 | 2.49 | 2.49 | 22.06% | 651,819 |
| Mar 13, 2025 | 1.98 | 2.10 | 1.94 | 2.04 | 2.04 | 6.25% | 270,382 |
| Mar 12, 2025 | 1.95 | 1.99 | 1.84 | 1.92 | 1.92 | -1.54% | 309,391 |
| Mar 11, 2025 | 1.98 | 2.00 | 1.90 | 1.95 | 1.95 | -1.52% | 126,614 |
| Mar 10, 2025 | 2.00 | 2.08 | 1.97 | 1.98 | 1.98 | -3.41% | 132,127 |
| Mar 7, 2025 | 2.06 | 2.07 | 1.96 | 2.05 | 2.05 | 0.99% | 95,065 |
| Mar 6, 2025 | 2.05 | 2.10 | 1.98 | 2.03 | 2.03 | -1.93% | 203,294 |
| Mar 5, 2025 | 2.07 | 2.11 | 2.00 | 2.07 | 2.07 | 0.98% | 161,728 |
| Mar 4, 2025 | 2.02 | 2.07 | 2.00 | 2.05 | 2.05 | 1.99% | 126,332 |
| Mar 3, 2025 | 2.26 | 2.35 | 2.01 | 2.01 | 2.01 | -11.84% | 306,353 |
| Feb 28, 2025 | 2.18 | 2.36 | 2.15 | 2.28 | 2.28 | 4.59% | 107,857 |
| Feb 27, 2025 | 2.22 | 2.30 | 2.18 | 2.18 | 2.18 | -2.24% | 196,227 |
| Feb 26, 2025 | 2.21 | 2.39 | 2.19 | 2.23 | 2.23 | 0.90% | 214,337 |
| Feb 25, 2025 | 2.20 | 2.25 | 2.12 | 2.21 | 2.21 | 0.45% | 84,812 |
| Feb 24, 2025 | 2.30 | 2.32 | 2.11 | 2.20 | 2.20 | -1.35% | 209,610 |
| Feb 21, 2025 | 2.47 | 2.56 | 2.22 | 2.23 | 2.23 | -9.35% | 379,855 |
| Feb 20, 2025 | 2.65 | 2.73 | 2.45 | 2.46 | 2.46 | -6.46% | 218,284 |
| Feb 19, 2025 | 2.48 | 2.65 | 2.47 | 2.63 | 2.63 | 6.05% | 219,095 |
| Feb 18, 2025 | 2.56 | 2.64 | 2.46 | 2.48 | 2.48 | -3.13% | 168,529 |
| Feb 14, 2025 | 2.60 | 2.66 | 2.55 | 2.56 | 2.56 | -1.54% | 143,270 |
| Feb 13, 2025 | 2.50 | 2.63 | 2.49 | 2.60 | 2.60 | 4.00% | 243,455 |
| Feb 12, 2025 | 2.47 | 2.53 | 2.42 | 2.50 | 2.50 | -0.40% | 95,419 |
| Feb 11, 2025 | 2.56 | 2.62 | 2.46 | 2.51 | 2.51 | -4.20% | 109,185 |
| Feb 10, 2025 | 2.74 | 2.74 | 2.51 | 2.62 | 2.62 | -1.87% | 223,095 |
| Feb 7, 2025 | 2.61 | 2.74 | 2.48 | 2.67 | 2.67 | 3.89% | 121,551 |
| Feb 6, 2025 | 2.81 | 2.81 | 2.48 | 2.57 | 2.57 | -7.55% | 204,677 |
| Feb 5, 2025 | 2.69 | 2.83 | 2.60 | 2.78 | 2.78 | 6.11% | 415,882 |
| Feb 4, 2025 | 2.38 | 2.73 | 2.29 | 2.62 | 2.62 | 9.17% | 532,351 |
| Feb 3, 2025 | 2.21 | 2.50 | 2.18 | 2.40 | 2.40 | 5.73% | 231,637 |
| Jan 31, 2025 | 2.46 | 2.50 | 2.25 | 2.27 | 2.27 | -9.20% | 221,868 |
| Jan 30, 2025 | 2.21 | 2.61 | 2.21 | 2.50 | 2.50 | 15.21% | 607,757 |
| Jan 29, 2025 | 2.20 | 2.24 | 2.13 | 2.17 | 2.17 | -2.25% | 87,430 |
| Jan 28, 2025 | 2.17 | 2.23 | 2.02 | 2.22 | 2.22 | 2.78% | 319,769 |
| Jan 27, 2025 | 2.19 | 2.22 | 2.15 | 2.16 | 2.16 | -1.37% | 167,488 |
| Jan 24, 2025 | 2.11 | 2.29 | 2.11 | 2.19 | 2.19 | 4.29% | 546,539 |
| Jan 23, 2025 | 2.17 | 2.20 | 2.10 | 2.10 | 2.10 | -3.67% | 134,678 |
| Jan 22, 2025 | 2.23 | 2.23 | 2.16 | 2.18 | 2.18 | -2.68% | 260,861 |