dMY Squared Technology Group, Inc. (DMYY)
NYSEAMERICAN: DMYY · Real-Time Price · USD
12.03
-0.20 (-1.62%)
At close: Sep 8, 2025, 4:00 PM
12.03
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:10 PM EDT
DMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12.11 | 12.18 | 11.84 | 11.93 | - | -2.44% | 26,146 |
| Sep 5, 2025 | 12.35 | 12.64 | 12.15 | 12.23 | 12.23 | -1.15% | 10,124 |
| Sep 4, 2025 | 12.01 | 12.67 | 11.96 | 12.37 | 12.37 | 0.65% | 31,814 |
| Sep 3, 2025 | 12.26 | 12.44 | 12.00 | 12.29 | 12.29 | -0.08% | 70,771 |
| Sep 2, 2025 | 12.18 | 12.75 | 12.02 | 12.30 | 12.30 | -2.90% | 31,177 |
| Aug 29, 2025 | 12.30 | 12.78 | 12.20 | 12.67 | 12.67 | 2.62% | 33,222 |
| Aug 28, 2025 | 12.49 | 12.55 | 12.22 | 12.34 | 12.34 | -3.41% | 17,976 |
| Aug 27, 2025 | 12.50 | 12.85 | 12.21 | 12.78 | 12.78 | 1.82% | 9,007 |
| Aug 26, 2025 | 12.57 | 12.66 | 12.10 | 12.55 | 12.55 | -0.78% | 31,365 |
| Aug 25, 2025 | 12.52 | 12.91 | 12.52 | 12.65 | 12.65 | -0.39% | 42,313 |
| Aug 22, 2025 | 12.53 | 12.71 | 12.35 | 12.70 | 12.70 | 1.15% | 17,556 |
| Aug 21, 2025 | 12.30 | 12.70 | 12.30 | 12.56 | 12.56 | -1.31% | 4,424 |
| Aug 20, 2025 | 12.55 | 12.75 | 12.25 | 12.72 | 12.72 | 2.60% | 11,184 |
| Aug 19, 2025 | 12.67 | 12.87 | 12.40 | 12.40 | 12.40 | -4.10% | 15,632 |
| Aug 18, 2025 | 12.94 | 12.94 | 12.50 | 12.93 | 12.93 | 0.08% | 14,314 |
| Aug 15, 2025 | 12.56 | 12.95 | 12.56 | 12.92 | 12.92 | 1.65% | 14,977 |
| Aug 14, 2025 | 12.60 | 12.90 | 12.55 | 12.71 | 12.71 | -0.94% | 6,780 |
| Aug 13, 2025 | 12.64 | 13.11 | 12.54 | 12.83 | 12.83 | -0.08% | 13,149 |
| Aug 12, 2025 | 12.57 | 12.85 | 12.57 | 12.84 | 12.84 | 0.71% | 12,248 |
| Aug 11, 2025 | 13.09 | 13.10 | 12.30 | 12.75 | 12.75 | 2.00% | 29,326 |
| Aug 8, 2025 | 12.62 | 13.22 | 12.38 | 12.50 | 12.50 | -3.47% | 69,920 |
| Aug 7, 2025 | 12.40 | 13.08 | 12.40 | 12.95 | 12.95 | -1.07% | 20,954 |
| Aug 6, 2025 | 13.16 | 13.16 | 12.50 | 13.09 | 13.09 | 0.65% | 41,462 |
| Aug 5, 2025 | 12.75 | 13.14 | 12.75 | 13.01 | 13.01 | -0.57% | 8,738 |
| Aug 4, 2025 | 13.29 | 13.34 | 12.94 | 13.08 | 13.08 | 1.87% | 55,017 |
| Aug 1, 2025 | 12.80 | 13.01 | 12.69 | 12.84 | 12.84 | -0.62% | 31,624 |
| Jul 31, 2025 | 13.12 | 13.23 | 12.65 | 12.92 | 12.92 | 1.69% | 24,140 |
| Jul 30, 2025 | 13.00 | 13.00 | 12.65 | 12.71 | 12.71 | 0.04% | 4,709 |
| Jul 29, 2025 | 12.70 | 12.80 | 12.49 | 12.70 | 12.70 | - | 49,031 |
| Jul 28, 2025 | 12.76 | 13.30 | 12.64 | 12.70 | 12.70 | 1.20% | 36,259 |
| Jul 25, 2025 | 12.90 | 12.90 | 12.35 | 12.55 | 12.55 | -2.56% | 21,798 |
| Jul 24, 2025 | 12.34 | 12.88 | 12.32 | 12.88 | 12.88 | 3.70% | 35,647 |
| Jul 23, 2025 | 12.30 | 12.80 | 12.12 | 12.42 | 12.42 | 2.14% | 47,792 |
| Jul 22, 2025 | 12.59 | 12.59 | 11.91 | 12.16 | 12.16 | -1.78% | 67,534 |
| Jul 21, 2025 | 12.64 | 13.00 | 12.27 | 12.38 | 12.38 | -2.13% | 71,203 |
| Jul 18, 2025 | 12.91 | 13.30 | 12.31 | 12.65 | 12.65 | -2.13% | 42,052 |
| Jul 17, 2025 | 12.41 | 13.33 | 12.14 | 12.93 | 12.93 | 2.91% | 214,405 |
| Jul 16, 2025 | 12.46 | 12.96 | 11.86 | 12.56 | 12.56 | 2.11% | 64,792 |
| Jul 15, 2025 | 12.40 | 12.96 | 12.24 | 12.30 | 12.30 | -0.89% | 11,602 |
| Jul 14, 2025 | 12.60 | 12.72 | 12.30 | 12.41 | 12.41 | -0.60% | 13,116 |
| Jul 11, 2025 | 12.60 | 12.69 | 12.47 | 12.49 | 12.49 | -2.16% | 22,831 |
| Jul 10, 2025 | 12.70 | 13.05 | 12.48 | 12.76 | 12.76 | 0.63% | 29,772 |
| Jul 9, 2025 | 12.88 | 12.88 | 12.20 | 12.68 | 12.68 | -2.46% | 63,866 |
| Jul 8, 2025 | 12.77 | 13.00 | 12.21 | 13.00 | 13.00 | 2.08% | 113,887 |
| Jul 7, 2025 | 13.14 | 13.55 | 12.17 | 12.74 | 12.74 | -2.41% | 138,278 |
| Jul 3, 2025 | 13.13 | 13.60 | 13.00 | 13.05 | 13.05 | -1.14% | 7,532 |
| Jul 2, 2025 | 13.33 | 13.60 | 13.01 | 13.20 | 13.20 | 2.72% | 17,333 |
| Jul 1, 2025 | 13.56 | 13.70 | 12.82 | 12.85 | 12.85 | -1.15% | 24,411 |
| Jun 30, 2025 | 13.12 | 13.49 | 12.96 | 13.00 | 13.00 | -1.14% | 16,886 |
| Jun 27, 2025 | 13.29 | 13.50 | 12.76 | 13.15 | 13.15 | -5.67% | 107,130 |