dMY Squared Technology Group, Inc. (DMYY)
NYSEAMERICAN: DMYY · Real-Time Price · USD
13.91
+0.31 (2.28%)
May 9, 2025, 10:36 AM - Market open
DMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 13.68 | 14.00 | 13.60 | 13.99 | - | 2.87% | 10,185 |
| May 8, 2025 | 13.14 | 14.15 | 13.00 | 13.60 | 13.60 | 4.82% | 331,688 |
| May 7, 2025 | 12.92 | 13.06 | 12.85 | 12.98 | 12.98 | 0.58% | 23,684 |
| May 6, 2025 | 12.90 | 13.10 | 12.85 | 12.90 | 12.90 | -0.69% | 40,235 |
| May 5, 2025 | 13.00 | 13.32 | 12.80 | 12.99 | 12.99 | 1.56% | 213,635 |
| May 2, 2025 | 12.53 | 13.38 | 12.50 | 12.79 | 12.79 | 1.99% | 122,458 |
| May 1, 2025 | 12.90 | 13.22 | 12.50 | 12.54 | 12.54 | -2.41% | 80,578 |
| Apr 30, 2025 | 12.90 | 13.37 | 12.50 | 12.85 | 12.85 | -1.91% | 123,281 |
| Apr 29, 2025 | 12.94 | 13.45 | 12.86 | 13.10 | 13.10 | 1.47% | 161,247 |
| Apr 28, 2025 | 13.40 | 13.46 | 12.40 | 12.91 | 12.91 | -1.45% | 170,258 |
| Apr 25, 2025 | 12.08 | 13.87 | 11.76 | 13.10 | 13.10 | 8.80% | 802,251 |
| Apr 24, 2025 | 11.40 | 12.24 | 11.31 | 12.04 | 12.04 | 5.38% | 622,317 |
| Apr 23, 2025 | 11.20 | 11.45 | 11.18 | 11.43 | 11.43 | 2.28% | 76,826 |
| Apr 22, 2025 | 11.20 | 11.20 | 11.16 | 11.17 | 11.17 | 0.09% | 7,232 |
| Apr 21, 2025 | 11.15 | 11.18 | 11.14 | 11.16 | 11.16 | -0.31% | 30,935 |
| Apr 17, 2025 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 0.58% | 8,825 |
| Apr 16, 2025 | 11.19 | 11.19 | 11.12 | 11.13 | 11.13 | -0.45% | 2,428 |
| Apr 15, 2025 | 11.15 | 11.19 | 11.12 | 11.18 | 11.18 | 0.54% | 16,873 |
| Apr 14, 2025 | 11.12 | 11.16 | 11.12 | 11.12 | 11.12 | 0.27% | 26,666 |
| Apr 11, 2025 | 11.15 | 11.15 | 11.07 | 11.09 | 11.09 | 0.18% | 1,860 |
| Apr 10, 2025 | 11.07 | 11.15 | 11.07 | 11.07 | 11.07 | -1.16% | 22,930 |
| Apr 9, 2025 | 11.17 | 11.30 | 11.03 | 11.20 | 11.20 | 0.90% | 36,830 |
| Apr 8, 2025 | 11.07 | 11.15 | 11.07 | 11.10 | 11.10 | - | 20,795 |
| Apr 7, 2025 | 10.88 | 11.10 | 10.88 | 11.10 | 11.10 | -0.45% | 51,901 |
| Apr 4, 2025 | 11.14 | 11.18 | 11.06 | 11.15 | 11.15 | - | 97,207 |
| Apr 3, 2025 | 11.16 | 11.21 | 11.10 | 11.15 | 11.15 | -0.36% | 38,939 |
| Apr 2, 2025 | 11.20 | 11.20 | 11.18 | 11.19 | 11.19 | 0.09% | 8,463 |
| Apr 1, 2025 | 11.10 | 11.25 | 11.10 | 11.18 | 11.18 | 0.09% | 39,715 |
| Mar 31, 2025 | 11.21 | 11.21 | 11.05 | 11.17 | 11.17 | -0.18% | 12,773 |
| Mar 28, 2025 | 11.21 | 11.24 | 11.09 | 11.19 | 11.19 | -0.44% | 249,012 |
| Mar 27, 2025 | 11.33 | 11.33 | 11.18 | 11.24 | 11.24 | - | 6,660 |
| Mar 26, 2025 | 11.19 | 11.26 | 11.18 | 11.24 | 11.24 | 0.36% | 47,716 |
| Mar 25, 2025 | 11.17 | 11.25 | 11.17 | 11.20 | 11.20 | -0.09% | 35,788 |
| Mar 24, 2025 | 11.34 | 11.34 | 11.18 | 11.21 | 11.21 | - | 4,337 |
| Mar 21, 2025 | 11.05 | 11.21 | 11.05 | 11.21 | 11.21 | 0.99% | 27,012 |
| Mar 20, 2025 | 11.02 | 11.19 | 11.00 | 11.10 | 11.10 | -0.27% | 57,140 |
| Mar 19, 2025 | 11.14 | 11.20 | 11.12 | 11.13 | 11.13 | -0.62% | 34,900 |
| Mar 18, 2025 | 11.17 | 11.20 | 11.06 | 11.20 | 11.20 | - | 46,558 |
| Mar 17, 2025 | 11.06 | 11.25 | 10.99 | 11.20 | 11.20 | 0.90% | 166,867 |
| Mar 14, 2025 | 11.03 | 11.15 | 10.99 | 11.10 | 11.10 | 1.46% | 93,742 |
| Mar 13, 2025 | 11.08 | 11.08 | 10.87 | 10.94 | 10.94 | -0.18% | 15,700 |
| Mar 12, 2025 | 10.96 | 11.07 | 10.95 | 10.96 | 10.96 | -0.63% | 12,494 |
| Mar 11, 2025 | 11.00 | 11.03 | 10.89 | 11.03 | 11.03 | 0.73% | 22,244 |
| Mar 10, 2025 | 11.03 | 11.15 | 10.88 | 10.95 | 10.95 | -1.26% | 177,585 |
| Mar 7, 2025 | 11.01 | 11.20 | 10.93 | 11.09 | 11.09 | 0.54% | 77,643 |
| Mar 6, 2025 | 11.07 | 11.15 | 10.94 | 11.03 | 11.03 | -0.18% | 42,105 |
| Mar 5, 2025 | 11.06 | 11.19 | 11.05 | 11.05 | 11.05 | -0.45% | 26,847 |
| Mar 4, 2025 | 11.15 | 11.44 | 10.92 | 11.10 | 11.10 | -0.18% | 199,780 |
| Mar 3, 2025 | 11.29 | 11.48 | 11.06 | 11.12 | 11.12 | -1.16% | 86,811 |
| Feb 28, 2025 | 11.29 | 11.40 | 11.25 | 11.25 | 11.25 | -1.32% | 56,112 |