DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
8.42
-0.08 (-0.94%)
At close: Feb 20, 2026, 4:00 PM EST
8.55
+0.13 (1.54%)
After-hours: Feb 20, 2026, 5:47 PM EST
DiaMedica Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.39 | 8.49 | 8.10 | 8.42 | 8.42 | -0.94% | 180,606 |
| Feb 19, 2026 | 8.61 | 8.65 | 8.34 | 8.50 | 8.50 | -1.39% | 142,473 |
| Feb 18, 2026 | 8.82 | 8.84 | 8.45 | 8.62 | 8.62 | -0.92% | 136,635 |
| Feb 17, 2026 | 8.57 | 8.98 | 8.49 | 8.70 | 8.70 | 1.99% | 220,681 |
| Feb 13, 2026 | 8.64 | 9.04 | 8.48 | 8.53 | 8.53 | -1.16% | 204,142 |
| Feb 12, 2026 | 8.42 | 8.67 | 8.24 | 8.63 | 8.63 | 3.98% | 209,180 |
| Feb 11, 2026 | 8.38 | 8.38 | 8.00 | 8.30 | 8.30 | -0.72% | 80,647 |
| Feb 10, 2026 | 8.15 | 8.78 | 8.04 | 8.36 | 8.36 | 2.70% | 293,733 |
| Feb 9, 2026 | 8.16 | 8.25 | 7.74 | 8.14 | 8.14 | - | 111,963 |
| Feb 6, 2026 | 7.74 | 8.24 | 7.58 | 8.14 | 8.14 | 7.96% | 164,651 |
| Feb 5, 2026 | 7.85 | 7.99 | 7.47 | 7.54 | 7.54 | -4.56% | 145,500 |
| Feb 4, 2026 | 8.48 | 8.77 | 7.80 | 7.90 | 7.90 | -5.95% | 207,672 |
| Feb 3, 2026 | 8.19 | 8.60 | 7.97 | 8.40 | 8.40 | 2.69% | 202,778 |
| Feb 2, 2026 | 8.04 | 8.38 | 7.95 | 8.18 | 8.18 | 1.74% | 128,174 |
| Jan 30, 2026 | 8.36 | 8.57 | 7.90 | 8.04 | 8.04 | -5.08% | 228,745 |
| Jan 29, 2026 | 8.40 | 8.63 | 8.20 | 8.47 | 8.47 | 0.36% | 175,868 |
| Jan 28, 2026 | 8.85 | 9.00 | 8.34 | 8.44 | 8.44 | -3.65% | 240,499 |
| Jan 27, 2026 | 8.58 | 8.85 | 8.50 | 8.76 | 8.76 | 2.76% | 199,796 |
| Jan 26, 2026 | 8.49 | 8.64 | 7.97 | 8.53 | 8.53 | 0.18% | 189,719 |
| Jan 23, 2026 | 8.35 | 8.75 | 8.24 | 8.51 | 8.51 | 2.16% | 267,507 |
| Jan 22, 2026 | 8.00 | 8.85 | 8.00 | 8.33 | 8.33 | 4.52% | 260,731 |
| Jan 21, 2026 | 7.51 | 8.00 | 7.41 | 7.97 | 7.97 | 7.41% | 374,351 |
| Jan 20, 2026 | 7.43 | 7.70 | 7.17 | 7.42 | 7.42 | -2.05% | 481,752 |
| Jan 16, 2026 | 8.55 | 8.63 | 7.48 | 7.58 | 7.58 | -11.30% | 614,604 |
| Jan 15, 2026 | 8.58 | 8.59 | 8.11 | 8.54 | 8.54 | -0.70% | 219,799 |
| Jan 14, 2026 | 8.24 | 8.64 | 8.12 | 8.60 | 8.60 | 4.24% | 120,161 |
| Jan 13, 2026 | 8.17 | 8.38 | 7.88 | 8.25 | 8.25 | 1.35% | 126,005 |
| Jan 12, 2026 | 8.13 | 8.48 | 7.87 | 8.14 | 8.14 | -0.25% | 165,044 |
| Jan 9, 2026 | 8.38 | 8.58 | 8.13 | 8.16 | 8.16 | -2.28% | 135,966 |
| Jan 8, 2026 | 8.40 | 8.64 | 8.30 | 8.35 | 8.35 | -1.65% | 115,056 |
| Jan 7, 2026 | 8.47 | 8.65 | 8.30 | 8.49 | 8.49 | -0.35% | 141,989 |
| Jan 6, 2026 | 8.54 | 8.75 | 8.40 | 8.52 | 8.52 | -0.23% | 472,920 |
| Jan 5, 2026 | 8.02 | 8.63 | 7.98 | 8.54 | 8.54 | 7.69% | 347,173 |
| Jan 2, 2026 | 8.12 | 8.20 | 7.74 | 7.93 | 7.93 | -0.38% | 150,162 |
| Dec 31, 2025 | 8.02 | 8.10 | 7.90 | 7.96 | 7.96 | -1.12% | 167,412 |
| Dec 30, 2025 | 8.27 | 8.27 | 7.95 | 8.05 | 8.05 | -2.78% | 203,269 |
| Dec 29, 2025 | 8.16 | 8.45 | 8.10 | 8.28 | 8.28 | 0.61% | 177,640 |
| Dec 26, 2025 | 8.40 | 8.43 | 8.10 | 8.23 | 8.23 | -2.83% | 130,649 |
| Dec 24, 2025 | 8.33 | 8.58 | 8.30 | 8.47 | 8.47 | 1.44% | 89,148 |
| Dec 23, 2025 | 8.35 | 8.62 | 8.16 | 8.35 | 8.35 | -1.07% | 164,147 |
| Dec 22, 2025 | 8.55 | 8.70 | 8.34 | 8.44 | 8.44 | -0.47% | 257,323 |
| Dec 19, 2025 | 8.34 | 8.73 | 8.28 | 8.48 | 8.48 | 2.05% | 630,173 |
| Dec 18, 2025 | 8.47 | 8.47 | 8.00 | 8.31 | 8.31 | 1.22% | 1,758,909 |
| Dec 17, 2025 | 8.76 | 8.80 | 8.08 | 8.21 | 8.21 | -6.28% | 261,606 |
| Dec 16, 2025 | 8.62 | 8.95 | 8.42 | 8.76 | 8.76 | 1.04% | 354,964 |
| Dec 15, 2025 | 9.39 | 9.52 | 8.40 | 8.67 | 8.67 | -7.67% | 700,849 |
| Dec 12, 2025 | 9.36 | 10.14 | 9.27 | 9.39 | 9.39 | 0.54% | 606,075 |
| Dec 11, 2025 | 9.50 | 9.74 | 9.20 | 9.34 | 9.34 | -0.11% | 471,311 |
| Dec 10, 2025 | 9.33 | 10.42 | 8.92 | 9.35 | 9.35 | 3.09% | 1,016,353 |
| Dec 9, 2025 | 8.99 | 9.35 | 8.79 | 9.07 | 9.07 | 3.54% | 578,522 |