DataMEDS AI, Inc. (MEDS)
NASDAQ: MEDS · Real-Time Price · USD
2.770
-0.080 (-2.81%)
Oct 15, 2026, 4:00 PM EDT - Market closed
DataMEDS AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.72 | 2.78 | 2.68 | 2.77 | 2.77 | -2.81% | 38,831 |
| Oct 14, 2026 | 2.90 | 3.04 | 2.80 | 2.85 | 2.85 | -5.94% | 672,504 |
| Oct 13, 2026 | 2.95 | 3.15 | 2.94 | 3.03 | 3.03 | -1.30% | 867,309 |
| Oct 12, 2026 | 3.31 | 3.80 | 3.00 | 3.07 | 3.07 | 3.72% | 21,213,826 |
| Oct 9, 2026 | 3.16 | 3.30 | 2.95 | 2.96 | 2.96 | -12.94% | 482,204 |
| Oct 8, 2026 | 3.13 | 3.70 | 2.88 | 3.40 | 3.40 | 18.06% | 14,057,956 |
| Oct 7, 2026 | 3.10 | 3.13 | 2.84 | 2.88 | 2.88 | -6.19% | 363,492 |
| Oct 6, 2026 | 3.20 | 3.36 | 3.04 | 3.07 | 3.07 | -8.36% | 640,107 |
| Oct 5, 2026 | 3.55 | 3.67 | 3.35 | 3.35 | 3.35 | -8.97% | 659,048 |
| Oct 2, 2026 | 3.86 | 3.94 | 3.56 | 3.68 | 3.68 | -9.36% | 1,166,760 |
| Oct 1, 2026 | 3.90 | 4.35 | 3.63 | 4.06 | 4.06 | 28.08% | 34,897,592 |
| Sep 30, 2026 | 3.48 | 3.48 | 3.17 | 3.17 | 3.17 | -13.62% | 556,546 |
| Sep 29, 2026 | 3.90 | 3.96 | 3.60 | 3.67 | 3.67 | -3.67% | 1,479,818 |
| Sep 28, 2026 | 3.97 | 4.65 | 3.44 | 3.81 | 3.81 | 22.51% | 33,436,120 |
| Sep 25, 2026 | 3.43 | 3.45 | 3.01 | 3.11 | 3.11 | -11.14% | 418,393 |
| Sep 24, 2026 | 3.65 | 3.77 | 3.44 | 3.50 | 3.50 | -8.62% | 317,588 |
| Sep 23, 2026 | 4.01 | 4.09 | 3.80 | 3.83 | 3.83 | -10.41% | 595,568 |
| Sep 22, 2026 | 4.10 | 5.38 | 3.91 | 4.28 | 4.28 | 2.27% | 2,416,832 |
| Sep 21, 2026 | 4.17 | 4.55 | 3.75 | 4.18 | 4.18 | 11.17% | 2,081,660 |
| Sep 18, 2026 | 5.97 | 6.29 | 3.45 | 3.76 | 3.76 | -18.97% | 15,852,025 |
| Sep 17, 2026 | 6.73 | 6.75 | 4.03 | 4.64 | 4.64 | -23.56% | 7,169,612 |
| Sep 16, 2026 | 4.04 | 12.31 | 4.00 | 6.07 | 6.07 | 274.69% | 188,778,942 |
| Sep 15, 2026 | 0.89 | 3.85 | 0.87 | 1.62 | 1.62 | 87.22% | 65,061,223 |
| Sep 14, 2026 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | -3.87% | 56,673 |
| Sep 11, 2026 | 0.91 | 0.94 | 0.86 | 0.90 | 0.90 | 0.91% | 87,965 |
| Sep 10, 2026 | 0.88 | 0.90 | 0.85 | 0.89 | 0.89 | 4.82% | 80,001 |
| Sep 9, 2026 | 0.87 | 0.95 | 0.85 | 0.85 | 0.85 | -2.31% | 148,635 |
| Sep 8, 2026 | 0.92 | 0.92 | 0.85 | 0.87 | 0.87 | -4.90% | 136,683 |
| Sep 4, 2026 | 0.98 | 1.04 | 0.92 | 0.92 | 0.92 | -4.69% | 312,920 |
| Sep 3, 2026 | 1.02 | 1.03 | 0.95 | 0.96 | 0.96 | -6.69% | 52,108 |
| Sep 2, 2026 | 0.97 | 1.05 | 0.93 | 1.03 | 1.03 | 4.04% | 128,717 |
| Sep 1, 2026 | 0.94 | 1.02 | 0.92 | 0.99 | 0.99 | 2.80% | 138,093 |
| Aug 31, 2026 | 0.88 | 1.05 | 0.82 | 0.96 | 0.96 | 0.25% | 7,831,708 |
| Aug 28, 2026 | 1.15 | 1.17 | 0.96 | 0.96 | 0.96 | -17.90% | 129,573 |
| Aug 27, 2026 | 1.20 | 1.28 | 1.16 | 1.17 | 1.17 | -12.36% | 284,357 |
| Aug 26, 2026 | 1.35 | 1.37 | 1.26 | 1.34 | 1.34 | -1.84% | 2,800,834 |
| Aug 25, 2026 | 1.32 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 42,730 |
| Aug 24, 2026 | 1.38 | 1.39 | 1.30 | 1.30 | 1.30 | -5.11% | 35,947 |
| Aug 21, 2026 | 1.43 | 1.51 | 1.36 | 1.37 | 1.37 | -5.52% | 69,610 |
| Aug 20, 2026 | 1.43 | 1.45 | 1.31 | 1.45 | 1.45 | 1.40% | 208,333 |
| Aug 19, 2026 | 1.39 | 1.57 | 1.34 | 1.43 | 1.43 | 3.62% | 410,617 |
| Aug 18, 2026 | 1.45 | 1.50 | 1.38 | 1.38 | 1.38 | -7.38% | 64,290 |
| Aug 17, 2026 | 1.46 | 1.66 | 1.39 | 1.49 | 1.49 | 0.68% | 325,396 |
| Aug 14, 2026 | 1.53 | 1.57 | 1.43 | 1.48 | 1.48 | -0.67% | 68,136 |
| Aug 13, 2026 | 1.36 | 1.54 | 1.26 | 1.49 | 1.49 | 12.03% | 179,544 |
| Aug 12, 2026 | 1.42 | 1.42 | 1.28 | 1.33 | 1.33 | -4.32% | 107,624 |
| Aug 11, 2026 | 1.63 | 1.64 | 1.32 | 1.39 | 1.39 | -13.13% | 816,329 |
| Aug 10, 2026 | 2.02 | 2.09 | 1.60 | 1.60 | 1.60 | -19.60% | 164,024 |
| Aug 7, 2026 | 2.68 | 2.78 | 1.90 | 1.99 | 1.99 | -24.62% | 196,387 |
| Aug 6, 2026 | 2.82 | 3.18 | 2.63 | 2.64 | 2.64 | -5.71% | 148,435 |