dMY Squared Technology Group, Inc. (DMYY)
NYSEAMERICAN: DMYY · Real-Time Price · USD
11.19
+0.06 (0.54%)
Apr 17, 2025, 4:00 PM EDT - Market closed
DMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 11.58 | 11.60 | 11.31 | 11.40 | 11.40 | -0.96% | 365,966 |
| Feb 26, 2025 | 11.87 | 11.90 | 11.36 | 11.51 | 11.51 | 6.57% | 1,636,664 |
| Feb 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.55% | 2,582 |
| Feb 24, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Feb 21, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Feb 20, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Feb 19, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 2 |
| Feb 18, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 30 |
| Feb 14, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 77 |
| Feb 13, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 65 |
| Feb 12, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 89 |
| Feb 11, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 98 |
| Feb 10, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.50% | 335 |
| Feb 7, 2025 | 10.65 | 10.70 | 10.64 | 10.70 | 10.70 | - | 1,504 |
| Feb 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 55 |