DataMEDS AI, Inc. (MEDS)
NASDAQ: MEDS · Real-Time Price · USD
0.7439
-0.1263 (-14.51%)
At close: Nov 13, 2026, 4:00 PM EST
0.6599
-0.0840 (-11.29%)
After-hours: Nov 13, 2026, 7:58 PM EST
DataMEDS AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.87 | 1.09 | 0.55 | 0.74 | 0.74 | -14.51% | 5,942,834 |
| Nov 12, 2026 | 0.94 | 1.00 | 0.87 | 0.87 | 0.87 | -8.70% | 155,409 |
| Nov 11, 2026 | 0.89 | 0.99 | 0.89 | 0.95 | 0.95 | 6.34% | 167,521 |
| Nov 10, 2026 | 1.04 | 1.04 | 0.85 | 0.90 | 0.90 | -8.96% | 334,082 |
| Nov 9, 2026 | 1.16 | 1.16 | 0.95 | 0.98 | 0.98 | -16.57% | 852,255 |
| Nov 6, 2026 | 1.20 | 1.24 | 1.13 | 1.18 | 1.18 | -3.28% | 120,845 |
| Nov 5, 2026 | 1.49 | 1.62 | 1.14 | 1.22 | 1.22 | -18.12% | 492,970 |
| Nov 4, 2026 | 1.72 | 1.78 | 1.45 | 1.49 | 1.49 | -17.22% | 164,458 |
| Nov 3, 2026 | 1.83 | 1.83 | 1.62 | 1.80 | 1.80 | -1.64% | 187,284 |
| Nov 2, 2026 | 1.90 | 2.02 | 1.72 | 1.83 | 1.83 | -4.69% | 494,869 |
| Oct 30, 2026 | 1.94 | 1.98 | 1.86 | 1.92 | 1.92 | -5.42% | 146,470 |
| Oct 29, 2026 | 2.23 | 2.23 | 1.98 | 2.03 | 2.03 | -7.73% | 227,855 |
| Oct 28, 2026 | 2.02 | 2.27 | 2.00 | 2.20 | 2.20 | 6.80% | 347,469 |
| Oct 27, 2026 | 2.06 | 2.08 | 1.97 | 2.06 | 2.06 | -5.94% | 360,323 |
| Oct 26, 2026 | 2.24 | 2.29 | 2.13 | 2.19 | 2.19 | -1.79% | 617,523 |
| Oct 23, 2026 | 2.33 | 2.37 | 2.14 | 2.23 | 2.23 | -3.04% | 376,469 |
| Oct 22, 2026 | 2.65 | 2.69 | 2.25 | 2.30 | 2.30 | -15.44% | 911,645 |
| Oct 21, 2026 | 2.70 | 2.77 | 2.57 | 2.72 | 2.72 | -1.09% | 209,882 |
| Oct 20, 2026 | 2.62 | 2.78 | 2.58 | 2.75 | 2.75 | 3.00% | 450,791 |
| Oct 19, 2026 | 3.03 | 3.08 | 2.56 | 2.67 | 2.67 | 1.52% | 4,136,891 |
| Oct 16, 2026 | 2.80 | 2.86 | 2.62 | 2.63 | 2.63 | -7.72% | 309,463 |
| Oct 15, 2026 | 2.71 | 2.88 | 2.65 | 2.85 | 2.85 | - | 255,612 |
| 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 |