Damon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	0.51	0.54	0.50	0.54	0.54	3.98%	57,164
Feb 7, 2025	0.55	0.55	0.50	0.52	0.52	-5.53%	126,924
Feb 6, 2025	0.51	0.55	0.50	0.55	0.55	11.42%	163,558
Feb 5, 2025	0.50	0.52	0.47	0.49	0.49	-4.28%	169,152
Feb 4, 2025	0.51	0.53	0.49	0.51	0.51	-2.84%	235,554
Feb 3, 2025	0.53	0.55	0.48	0.53	0.53	-3.82%	365,688
Jan 31, 2025	0.61	0.61	0.53	0.55	0.55	-9.88%	1,773,852
Jan 30, 2025	0.58	0.63	0.58	0.61	0.61	5.22%	207,563
Jan 29, 2025	0.58	0.60	0.56	0.58	0.58	1.38%	109,399
Jan 28, 2025	0.58	0.60	0.55	0.57	0.57	0.07%	102,384
Jan 27, 2025	0.63	0.64	0.56	0.57	0.57	-6.78%	145,163
Jan 24, 2025	0.69	0.71	0.60	0.61	0.61	-11.45%	347,338
Jan 23, 2025	0.63	0.73	0.63	0.69	0.69	8.81%	552,906
Jan 22, 2025	0.65	0.67	0.61	0.64	0.64	-0.87%	144,444
Jan 21, 2025	0.68	0.69	0.60	0.64	0.64	-11.91%	271,056
Jan 17, 2025	0.75	0.76	0.68	0.73	0.73	-3.99%	1,090,711
Jan 16, 2025	0.73	0.76	0.71	0.76	0.76	5.83%	105,885
Jan 15, 2025	0.68	0.72	0.66	0.72	0.72	4.65%	215,652
Jan 14, 2025	0.63	0.73	0.61	0.69	0.69	-0.06%	1,421,507
Jan 13, 2025	0.74	0.76	0.69	0.69	0.69	-10.46%	210,646
Jan 10, 2025	0.82	0.83	0.75	0.77	0.77	-7.71%	195,624
Jan 8, 2025	0.92	0.95	0.81	0.83	0.83	-9.78%	268,699
Jan 7, 2025	0.91	1.08	0.86	0.92	0.92	3.60%	553,321
Jan 6, 2025	0.93	0.93	0.87	0.89	0.89	0.91%	330,644
Jan 3, 2025	0.93	0.93	0.82	0.88	0.88	-4.96%	396,342
Jan 2, 2025	0.84	0.93	0.82	0.93	0.93	8.93%	518,852
Dec 31, 2024	0.88	0.89	0.82	0.85	0.85	-1.33%	222,995
Dec 30, 2024	0.80	0.88	0.76	0.86	0.86	6.71%	324,639
Dec 27, 2024	0.80	0.84	0.77	0.81	0.81	2.84%	324,664
Dec 26, 2024	0.71	0.83	0.68	0.79	0.79	7.98%	474,966
Dec 24, 2024	0.62	0.73	0.62	0.73	0.73	15.34%	179,645
Dec 23, 2024	0.57	0.67	0.56	0.63	0.63	14.60%	468,084
Dec 20, 2024	0.61	0.65	0.51	0.55	0.55	-5.66%	329,840
Dec 19, 2024	0.66	0.71	0.58	0.58	0.58	-7.78%	511,696
Dec 18, 2024	0.79	0.83	0.63	0.63	0.63	-18.96%	697,921
Dec 17, 2024	0.77	0.83	0.76	0.78	0.78	1.47%	299,914
Dec 16, 2024	0.87	0.87	0.75	0.77	0.77	-10.60%	444,686
Dec 13, 2024	0.87	0.90	0.83	0.86	0.86	-1.90%	242,656
Dec 12, 2024	0.91	0.93	0.86	0.88	0.88	-2.92%	360,493
Dec 11, 2024	0.95	0.97	0.88	0.90	0.90	-6.89%	387,450
Dec 10, 2024	0.93	1.03	0.92	0.97	0.97	6.45%	441,776
Dec 9, 2024	0.88	0.95	0.88	0.91	0.91	3.53%	416,998
Dec 6, 2024	0.92	0.95	0.85	0.88	0.88	-3.61%	316,914
Dec 5, 2024	1.02	1.05	0.88	0.91	0.91	-11.36%	579,666
Dec 4, 2024	0.93	1.09	0.92	1.03	1.03	7.92%	903,827
Dec 3, 2024	0.95	0.95	0.82	0.95	0.95	2.84%	964,730
Dec 2, 2024	0.88	0.96	0.76	0.93	0.93	13.73%	1,340,953
Nov 29, 2024	0.83	0.98	0.80	0.82	0.82	0.16%	579,892
Nov 27, 2024	0.89	0.90	0.78	0.81	0.81	-12.39%	633,272
Nov 26, 2024	1.20	1.45	0.90	0.93	0.93	-26.20%	2,951,693
Nov 25, 2024	1.43	1.48	1.10	1.26	1.26	-4.55%	919,412
Nov 22, 2024	1.29	1.44	1.28	1.32	1.32	0.76%	355,088
Nov 21, 2024	1.44	1.46	1.23	1.31	1.31	-12.08%	439,416
Nov 20, 2024	1.75	1.75	1.45	1.49	1.49	-18.13%	675,025
Nov 19, 2024	2.42	2.45	1.53	1.82	1.82	-24.48%	992,354