DataMEDS AI, Inc. (MEDS)
NASDAQ: MEDS · Real-Time Price · USD
3.580
-4.010 (-52.83%)
Jul 22, 2026, 4:00 PM EDT - Market closed
DataMEDS AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3.40 | 3.75 | 3.20 | 3.58 | 3.58 | 1.70% | 68,461 |
| Jul 21, 2026 | 2.72 | 3.79 | 2.72 | 3.52 | 3.52 | 29.89% | 548,646 |
| Jul 20, 2026 | 2.66 | 2.80 | 2.66 | 2.71 | 2.71 | 2.26% | 10,160 |
| Jul 17, 2026 | 2.61 | 2.81 | 2.60 | 2.65 | 2.65 | -0.38% | 13,625 |
| Jul 16, 2026 | 2.85 | 2.86 | 2.49 | 2.66 | 2.66 | -6.39% | 35,243 |
| Jul 15, 2026 | 2.99 | 3.01 | 2.84 | 2.84 | 2.84 | -3.01% | 14,570 |
| Jul 14, 2026 | 2.91 | 3.05 | 2.84 | 2.93 | 2.93 | 0.69% | 26,566 |
| Jul 13, 2026 | 2.94 | 3.11 | 2.91 | 2.91 | 2.91 | -5.21% | 18,466 |
| Jul 10, 2026 | 3.01 | 3.09 | 2.86 | 3.07 | 3.07 | 4.07% | 13,377 |
| Jul 9, 2026 | 2.82 | 2.99 | 2.82 | 2.95 | 2.95 | 2.43% | 7,115 |
| Jul 8, 2026 | 2.91 | 2.97 | 2.80 | 2.88 | 2.88 | -3.36% | 10,774 |
| Jul 7, 2026 | 3.13 | 3.30 | 2.94 | 2.98 | 2.98 | -4.79% | 18,076 |
| Jul 6, 2026 | 2.92 | 3.30 | 2.92 | 3.13 | 3.13 | 5.03% | 26,218 |
| Jul 2, 2026 | 3.05 | 3.08 | 2.89 | 2.98 | 2.98 | -2.93% | 9,793 |
| Jul 1, 2026 | 2.95 | 3.09 | 2.94 | 3.07 | 3.07 | -0.97% | 11,117 |
| Jun 30, 2026 | 3.02 | 3.40 | 3.00 | 3.10 | 3.10 | 5.80% | 60,198 |
| Jun 29, 2026 | 3.08 | 3.17 | 2.91 | 2.93 | 2.93 | -3.93% | 12,950 |
| Jun 26, 2026 | 2.95 | 3.13 | 2.93 | 3.05 | 3.05 | 6.64% | 20,876 |
| Jun 25, 2026 | 2.90 | 3.02 | 2.84 | 2.86 | 2.86 | 1.42% | 24,842 |
| Jun 24, 2026 | 3.13 | 3.17 | 2.81 | 2.82 | 2.82 | -9.62% | 29,505 |
| Jun 23, 2026 | 3.16 | 3.37 | 3.07 | 3.12 | 3.12 | 0.65% | 21,587 |
| Jun 22, 2026 | 3.37 | 3.48 | 3.10 | 3.10 | 3.10 | -8.55% | 40,226 |
| Jun 18, 2026 | 3.65 | 3.65 | 3.39 | 3.39 | 3.39 | -8.38% | 34,006 |
| Jun 17, 2026 | 3.73 | 3.87 | 3.63 | 3.70 | 3.70 | 0.27% | 37,815 |
| Jun 16, 2026 | 3.66 | 3.77 | 3.58 | 3.69 | 3.69 | -1.34% | 14,702 |
| Jun 15, 2026 | 3.51 | 3.74 | 3.49 | 3.74 | 3.74 | 7.47% | 24,687 |
| Jun 12, 2026 | 3.62 | 3.79 | 3.40 | 3.48 | 3.48 | -6.45% | 31,672 |
| Jun 11, 2026 | 3.74 | 3.81 | 3.60 | 3.72 | 3.72 | -0.53% | 20,823 |
| Jun 10, 2026 | 3.66 | 3.78 | 3.53 | 3.74 | 3.74 | 3.03% | 26,007 |
| Jun 9, 2026 | 4.05 | 4.20 | 3.56 | 3.63 | 3.63 | -9.70% | 44,554 |
| Jun 8, 2026 | 4.34 | 4.34 | 3.93 | 4.02 | 4.02 | -7.59% | 40,076 |
| Jun 5, 2026 | 4.18 | 4.40 | 3.80 | 4.35 | 4.35 | 1.40% | 78,871 |
| Jun 4, 2026 | 4.25 | 4.40 | 4.05 | 4.29 | 4.29 | -2.28% | 74,279 |
| Jun 3, 2026 | 4.19 | 4.49 | 4.05 | 4.39 | 4.39 | 3.29% | 59,874 |
| Jun 2, 2026 | 3.70 | 4.44 | 3.63 | 4.25 | 4.25 | 10.39% | 138,190 |
| Jun 1, 2026 | 3.38 | 3.90 | 3.20 | 3.85 | 3.85 | 12.57% | 259,418 |
| May 29, 2026 | 3.73 | 3.88 | 3.42 | 3.42 | 3.42 | -8.06% | 306,506 |
| May 28, 2026 | 3.93 | 4.18 | 3.42 | 3.72 | 3.72 | 17.72% | 9,810,808 |
| May 27, 2026 | 3.74 | 3.81 | 3.04 | 3.16 | 3.16 | -17.28% | 289,142 |
| May 26, 2026 | 3.91 | 4.25 | 3.36 | 3.82 | 3.82 | -7.62% | 308,888 |
| May 22, 2026 | 4.91 | 5.09 | 4.07 | 4.14 | 4.14 | -22.71% | 268,445 |
| May 21, 2026 | 5.25 | 5.35 | 4.58 | 5.35 | 5.35 | -17.05% | 371,708 |
| May 20, 2026 | 11.00 | 11.55 | 5.10 | 6.45 | 6.45 | -23.21% | 2,580,474 |
| May 19, 2026 | 6.45 | 9.60 | 6.45 | 8.40 | 8.40 | -3.45% | 1,563,863 |
| May 18, 2026 | 4.45 | 10.97 | 4.32 | 8.70 | 8.70 | 108.38% | 12,850,362 |
| May 15, 2026 | 4.17 | 4.65 | 4.17 | 4.18 | 4.18 | -11.17% | 102,598 |
| May 14, 2026 | 4.14 | 4.70 | 4.00 | 4.70 | 4.70 | -3.09% | 249,913 |
| May 13, 2026 | 5.47 | 6.02 | 4.55 | 4.85 | 4.85 | 23.10% | 3,729,315 |
| May 12, 2026 | 4.46 | 4.48 | 3.51 | 3.94 | 3.94 | -14.44% | 48,463 |
| May 11, 2026 | 4.30 | 4.65 | 4.25 | 4.61 | 4.61 | 9.38% | 43,583 |