Damon Inc. (DMN)
NASDAQ: DMN · Real-Time Price · USD
0.0041
+0.0002 (5.13%)
At close: Apr 23, 2025, 4:00 PM
0.0036
-0.0005 (-12.20%)
After-hours: Apr 23, 2025, 7:58 PM EDT
Damon Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.13% | 352,527,067 |
Apr 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.14% | 310,743,978 |
Apr 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 23.53% | 621,474,916 |
Apr 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.68% | 409,386,220 |
Apr 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.42% | 478,982,424 |
Apr 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.63% | 653,384,239 |
Apr 14, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 38.71% | 1,747,199,438 |
Apr 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -26.19% | 1,083,806,438 |
Apr 10, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -65.29% | 1,388,326,131 |
Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.42% | 760,700,332 |
Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.48% | 258,751,343 |
Apr 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 4.32% | 442,909,240 |
Apr 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.95% | 293,028,918 |
Apr 3, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 9.42% | 776,312,724 |
Apr 2, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 15.00% | 831,017,393 |
Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.04% | 399,031,152 |
Mar 31, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -59.77% | 590,862,012 |
Mar 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -23.09% | 314,349,694 |
Mar 27, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | 14.65% | 432,532,280 |
Mar 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.81% | 210,750,470 |
Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -19.50% | 104,285,474 |
Mar 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 7.24% | 227,139,278 |
Mar 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -70.02% | 304,101,047 |
Mar 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.51% | 2,113,175 |
Mar 19, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 6.92% | 1,574,051 |
Mar 18, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -16.08% | 7,093,453 |
Mar 17, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -7.47% | 3,295,935 |
Mar 14, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 0.62% | 5,833,595 |
Mar 13, 2025 | 0.22 | 0.23 | 0.16 | 0.16 | 0.16 | -9.90% | 108,521,325 |
Mar 12, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.88% | 12,869,319 |
Mar 11, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.34% | 1,684,477 |
Mar 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -6.78% | 1,105,183 |
Mar 7, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 3.17% | 1,964,003 |
Mar 6, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.14% | 1,551,182 |
Mar 5, 2025 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | 10.72% | 2,193,713 |
Mar 4, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -0.53% | 1,087,476 |
Mar 3, 2025 | 0.17 | 0.20 | 0.16 | 0.17 | 0.17 | 0.47% | 3,588,742 |
Feb 28, 2025 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -8.65% | 3,850,929 |
Feb 27, 2025 | 0.22 | 0.29 | 0.18 | 0.19 | 0.19 | -15.14% | 10,327,730 |
Feb 26, 2025 | 0.21 | 0.24 | 0.19 | 0.22 | 0.22 | -9.92% | 4,337,363 |
Feb 25, 2025 | 0.36 | 0.42 | 0.24 | 0.24 | 0.24 | -20.37% | 70,655,968 |
Feb 24, 2025 | 0.37 | 0.37 | 0.28 | 0.30 | 0.30 | -15.58% | 944,105 |
Feb 21, 2025 | 0.37 | 0.39 | 0.33 | 0.36 | 0.36 | -6.98% | 778,406 |
Feb 20, 2025 | 0.45 | 0.46 | 0.37 | 0.39 | 0.39 | -14.09% | 589,576 |
Feb 19, 2025 | 0.46 | 0.52 | 0.44 | 0.45 | 0.45 | -8.07% | 836,922 |
Feb 18, 2025 | 0.50 | 0.51 | 0.45 | 0.49 | 0.49 | -2.64% | 211,513 |
Feb 14, 2025 | 0.48 | 0.51 | 0.46 | 0.50 | 0.50 | 5.29% | 303,176 |
Feb 13, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 1.10% | 190,669 |
Feb 12, 2025 | 0.49 | 0.49 | 0.45 | 0.47 | 0.47 | -4.64% | 309,906 |
Feb 11, 2025 | 0.52 | 0.52 | 0.46 | 0.50 | 0.50 | -7.93% | 791,171 |