dMY Squared Technology Group, Inc. (DMYY.WS)
NYSEAMERICAN: DMYY.WS · Real-Time Price · USD · Warrants
1.130
+0.030 (2.73%)
May 2, 2025, 4:00 PM EDT - Market closed
DMYY.WS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.07 | 1.29 | 1.05 | 1.14 | 1.14 | 3.64% | 20,693 |
| May 1, 2025 | 1.09 | 1.24 | 1.09 | 1.10 | 1.10 | 4.76% | 29,396 |
| Apr 30, 2025 | 1.05 | 1.10 | 0.92 | 1.05 | 1.05 | -4.55% | 30,844 |
| Apr 29, 2025 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 19,937 |
| Apr 28, 2025 | 1.14 | 1.20 | 0.83 | 1.10 | 1.10 | -3.51% | 32,032 |
| Apr 25, 2025 | 0.98 | 1.50 | 0.95 | 1.14 | 1.14 | 26.67% | 103,202 |
| Apr 24, 2025 | 0.90 | 1.00 | 0.72 | 0.90 | 0.90 | 45.16% | 130,143 |
| Apr 23, 2025 | 0.75 | 0.78 | 0.62 | 0.62 | 0.62 | -20.51% | 16,253 |
| Apr 22, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 34.48% | 1,000 |
| Apr 21, 2025 | 0.69 | 0.70 | 0.58 | 0.58 | 0.58 | 3.55% | 2,000 |
| Apr 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Apr 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Apr 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Apr 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.84% | 2,144 |
| Apr 11, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 3.77% | 1,000 |
| Apr 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 9, 2025 | 0.50 | 0.53 | 0.45 | 0.53 | 0.53 | -1.85% | 63,100 |
| Apr 8, 2025 | 0.51 | 0.60 | 0.51 | 0.54 | 0.54 | -10.00% | 17,783 |
| Apr 7, 2025 | 0.60 | 0.60 | 0.51 | 0.60 | 0.60 | -9.09% | 7,788 |
| Apr 4, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.52% | 275 |
| Apr 3, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -13.86% | 5,087 |
| Apr 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -20.55% | 650 |
| Apr 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 12 |
| Mar 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10 |
| Mar 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.01% | 490 |
| Mar 24, 2025 | 0.97 | 0.97 | 0.65 | 0.95 | 0.95 | -2.06% | 3,100 |
| Mar 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 29.33% | 843 |
| Mar 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.47% | 401 |
| Mar 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.21% | 1,151 |
| Mar 18, 2025 | 1.00 | 1.00 | 0.76 | 0.80 | 0.80 | 3.59% | 7,873 |
| Mar 17, 2025 | 0.75 | 0.91 | 0.75 | 0.78 | 0.78 | 10.71% | 102,194 |
| Mar 14, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 12.90% | 38,809 |
| Mar 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -6.06% | 55,000 |
| Mar 12, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 46.67% | 425 |
| Mar 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 23 |
| Mar 10, 2025 | 0.58 | 0.58 | 0.45 | 0.45 | 0.45 | -25.00% | 30,620 |
| Mar 7, 2025 | 0.64 | 0.64 | 0.51 | 0.60 | 0.60 | - | 145,198 |
| Mar 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.61% | 111 |
| Mar 5, 2025 | 0.67 | 0.67 | 0.58 | 0.59 | 0.59 | -4.05% | 4,033 |
| Mar 4, 2025 | 0.57 | 0.62 | 0.53 | 0.62 | 0.62 | -17.86% | 7,052 |
| Mar 3, 2025 | 0.65 | 0.75 | 0.50 | 0.75 | 0.75 | 4.21% | 33,834 |
| Feb 28, 2025 | 0.51 | 0.72 | 0.51 | 0.72 | 0.72 | 2.70% | 33,984 |
| Feb 27, 2025 | 0.85 | 0.85 | 0.70 | 0.70 | 0.70 | -14.63% | 49,447 |
| Feb 26, 2025 | 0.75 | 0.90 | 0.75 | 0.82 | 0.82 | 499.42% | 825,383 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 19 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |