DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
8.04
-0.43 (-5.08%)
At close: Jan 30, 2026, 4:00 PM EST
8.36
+0.32 (3.98%)
After-hours: Jan 30, 2026, 7:11 PM EST
DiaMedica Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 8.95 | 8.98 | 8.64 | 8.76 | 8.76 | -0.23% | 376,084 |
| Dec 5, 2025 | 8.66 | 8.96 | 8.61 | 8.78 | 8.78 | 1.74% | 240,764 |
| Dec 4, 2025 | 8.51 | 8.88 | 7.97 | 8.63 | 8.63 | 1.41% | 335,612 |
| Dec 3, 2025 | 8.19 | 8.60 | 7.80 | 8.51 | 8.51 | 6.64% | 337,840 |
| Dec 2, 2025 | 8.25 | 8.40 | 7.76 | 7.98 | 7.98 | -2.56% | 474,394 |
| Dec 1, 2025 | 8.62 | 8.62 | 8.07 | 8.19 | 8.19 | -5.10% | 385,982 |
| Nov 28, 2025 | 8.95 | 9.16 | 8.55 | 8.63 | 8.63 | -5.37% | 239,876 |
| Nov 26, 2025 | 9.15 | 9.23 | 8.80 | 9.12 | 9.12 | 1.00% | 824,307 |
| Nov 25, 2025 | 8.10 | 9.20 | 7.98 | 9.03 | 9.03 | 12.87% | 965,348 |
| Nov 24, 2025 | 7.75 | 8.18 | 7.53 | 8.00 | 8.00 | 4.85% | 353,830 |
| Nov 21, 2025 | 7.23 | 7.68 | 7.06 | 7.63 | 7.63 | 5.68% | 781,172 |
| Nov 20, 2025 | 7.43 | 7.68 | 7.21 | 7.22 | 7.22 | -1.10% | 518,375 |
| Nov 19, 2025 | 6.89 | 7.38 | 6.80 | 7.30 | 7.30 | 5.80% | 811,236 |
| Nov 18, 2025 | 6.31 | 7.02 | 6.20 | 6.90 | 6.90 | 7.64% | 677,320 |