dMY Squared Technology Group, Inc. (DMYY)
NYSEAMERICAN: DMYY · Real-Time Price · USD
10.54
-0.11 (-1.03%)
Dec 20, 2024, 4:00 PM EST - Market closed
DMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.50 | 10.54 | 10.47 | 10.54 | 10.54 | -1.22% | 100 |
| Dec 19, 2024 | 10.51 | 10.67 | 10.40 | 10.67 | 10.67 | -0.28% | 22,485 |
| Dec 18, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Dec 17, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Dec 16, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 69 |
| Dec 13, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Dec 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 4 |
| Dec 11, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 4 |
| Dec 10, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 6 |
| Dec 9, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Dec 6, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% | 324 |
| Dec 5, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 225 |
| Dec 4, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | 416 |
| Dec 3, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 101 |
| Dec 2, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% | 358 |
| Nov 29, 2024 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | - | 402 |
| Nov 27, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | 109 |
| Nov 26, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.56% | 266 |
| Nov 25, 2024 | 10.53 | 10.70 | 10.53 | 10.64 | 10.64 | 0.47% | 1,585 |
| Nov 22, 2024 | 10.56 | 10.59 | 10.55 | 10.59 | 10.59 | -0.47% | 1,188 |
| Nov 21, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 104 |
| Nov 20, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 1 |
| Nov 19, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 202 |
| Nov 18, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.85% | 303 |
| Nov 15, 2024 | 10.60 | 10.64 | 10.55 | 10.55 | 10.55 | -0.47% | 1,521 |
| Nov 14, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 13, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2 |
| Nov 12, 2024 | 10.53 | 10.60 | 10.53 | 10.60 | 10.60 | - | 1,147 |
| Nov 11, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1 |
| Nov 8, 2024 | 10.59 | 10.60 | 10.55 | 10.60 | 10.60 | - | 14,588 |
| Nov 7, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 6, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2 |
| Nov 5, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 80 |
| Nov 4, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% | 397 |
| Nov 1, 2024 | 10.65 | 10.65 | 10.54 | 10.58 | 10.58 | -0.19% | 3,785 |
| Oct 31, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% | 500 |
| Oct 30, 2024 | 10.54 | 10.58 | 10.54 | 10.58 | 10.58 | -0.19% | 5,649 |
| Oct 29, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 28, 2024 | 10.54 | 10.60 | 10.54 | 10.60 | 10.60 | -0.56% | 767 |
| Oct 25, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.66% | 404 |
| Oct 24, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 2 |
| Oct 23, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% | 100 |
| Oct 22, 2024 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | 0.57% | 800 |
| Oct 21, 2024 | 10.63 | 10.70 | 10.54 | 10.54 | 10.54 | -0.05% | 19,059 |
| Oct 18, 2024 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | -0.89% | 43,704 |
| Oct 17, 2024 | 10.53 | 10.64 | 10.53 | 10.64 | 10.64 | 0.38% | 1,309 |
| Oct 16, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 15, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 14, 2024 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | 0.66% | 26,616 |
| Oct 11, 2024 | 10.60 | 10.60 | 10.53 | 10.53 | 10.53 | - | 8,281 |
| Oct 10, 2024 | 10.61 | 10.61 | 10.53 | 10.53 | 10.53 | -1.13% | 3,843 |
| Oct 9, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Oct 8, 2024 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | - | 1,400 |
| Oct 7, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 2 |
| Oct 4, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Oct 3, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 4 |
| Oct 2, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 110 |
| Oct 1, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.75% | 1,004 |
| Sep 30, 2024 | 10.64 | 10.73 | 10.64 | 10.73 | 10.73 | 0.83% | 300 |
| Sep 27, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Sep 26, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Sep 25, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Sep 24, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Sep 23, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Sep 20, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Sep 19, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Sep 18, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Sep 17, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 1 |
| Sep 16, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Sep 13, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 12 |
| Sep 12, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 9 |
| Sep 11, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Sep 10, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Sep 9, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Sep 6, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.40% | 100 |
| Sep 5, 2024 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | - | 302 |
| Sep 4, 2024 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.09% | 506 |
| Sep 3, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.38% | 211 |
| Aug 30, 2024 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | -0.84% | 1,609 |
| Aug 29, 2024 | 10.59 | 10.75 | 10.59 | 10.74 | 10.74 | 1.80% | 6,822 |
| Aug 28, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% | 137 |
| Aug 27, 2024 | 10.63 | 10.65 | 10.62 | 10.65 | 10.65 | 0.09% | 3,349 |
| Aug 26, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 1 |
| Aug 23, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Aug 22, 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | -0.56% | 1,747 |
| Aug 21, 2024 | 10.66 | 10.70 | 10.66 | 10.70 | 10.70 | 0.38% | 732 |
| Aug 20, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.56% | 100 |
| Aug 19, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.56% | 102 |
| Aug 16, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.09% | 100 |
| Aug 15, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 100 |
| Aug 14, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.65% | 100 |
| Aug 13, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Aug 12, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 193 |
| Aug 9, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Aug 8, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.37% | 1,964 |
| Aug 7, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 6, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.37% | 663 |
| Aug 5, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 1,196 |
| Aug 2, 2024 | 10.68 | 10.74 | 10.68 | 10.74 | 10.74 | - | 2,887 |
| Aug 1, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 3 |