DMC Global Inc.BOOMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.46 | $8.75 | $8.33 | $8.54 | 283,019 |
| 1/30/2026 | $8.88 | $8.91 | $8.51 | $8.60 | 278,017 |
| 1/29/2026 | $8.91 | $9.20 | $8.79 | $8.97 | 208,561 |
| 1/28/2026 | $8.92 | $9.00 | $8.56 | $8.73 | 171,900 |
| 1/27/2026 | $8.48 | $8.89 | $8.46 | $8.87 | 147,500 |
| 1/26/2026 | $8.61 | $8.73 | $8.42 | $8.49 | 135,700 |
| 1/23/2026 | $8.92 | $9.20 | $8.54 | $8.57 | 108,600 |
| 1/22/2026 | $8.88 | $9.08 | $8.76 | $8.79 | 214,098 |
| 1/21/2026 | $8.54 | $8.95 | $8.54 | $8.86 | 188,217 |
| 1/20/2026 | $8.40 | $8.59 | $8.30 | $8.38 | 157,200 |
| 1/16/2026 | $8.62 | $8.66 | $8.43 | $8.44 | 155,421 |
| 1/15/2026 | $8.43 | $8.63 | $8.10 | $8.61 | 232,165 |
| 1/14/2026 | $8.09 | $8.56 | $8.09 | $8.44 | 356,579 |
| 1/13/2026 | $7.44 | $8.04 | $7.44 | $8.01 | 205,619 |
| 1/12/2026 | $7.44 | $7.52 | $7.31 | $7.41 | 126,933 |
| 1/9/2026 | $7.25 | $7.43 | $7.05 | $7.38 | 129,822 |
| 1/8/2026 | $6.91 | $7.26 | $6.86 | $7.24 | 124,700 |
| 1/7/2026 | $7.06 | $7.06 | $6.84 | $6.91 | 124,422 |
| 1/6/2026 | $7.06 | $7.08 | $6.89 | $7.01 | 95,400 |
| 1/5/2026 | $7.14 | $7.23 | $6.97 | $7.01 | 145,705 |
| 1/2/2026 | $6.75 | $6.86 | $6.56 | $6.85 | 110,100 |
| 12/31/2025 | $6.79 | $6.85 | $6.57 | $6.69 | 140,050 |
| 12/30/2025 | $6.70 | $6.83 | $6.65 | $6.80 | 141,570 |
| 12/29/2025 | $6.69 | $6.84 | $6.63 | $6.70 | 162,021 |
| 12/26/2025 | $6.60 | $6.74 | $6.55 | $6.67 | 159,900 |
| 12/24/2025 | $6.76 | $6.83 | $6.57 | $6.59 | 106,900 |
| 12/23/2025 | $6.51 | $6.77 | $6.44 | $6.74 | 220,500 |
| 12/22/2025 | $6.40 | $6.62 | $6.40 | $6.53 | 132,618 |
| 12/19/2025 | $6.36 | $6.53 | $6.33 | $6.40 | 390,683 |
| 12/18/2025 | $6.22 | $6.45 | $6.22 | $6.39 | 192,249 |
| 12/17/2025 | $6.20 | $6.25 | $6.08 | $6.22 | 139,000 |
| 12/16/2025 | $6.38 | $6.38 | $6.13 | $6.18 | 169,237 |
| 12/15/2025 | $6.70 | $6.70 | $6.37 | $6.39 | 136,400 |
| 12/12/2025 | $6.84 | $6.84 | $6.58 | $6.65 | 162,555 |
| 12/11/2025 | $6.77 | $6.85 | $6.64 | $6.77 | 101,437 |
| 12/10/2025 | $6.64 | $6.81 | $6.44 | $6.78 | 198,900 |
| 12/9/2025 | $6.36 | $6.73 | $6.32 | $6.70 | 257,741 |
| 12/8/2025 | $6.29 | $6.36 | $6.16 | $6.31 | 171,500 |
| 12/5/2025 | $6.28 | $6.42 | $6.22 | $6.32 | 203,000 |
| 12/4/2025 | $6.35 | $6.35 | $6.17 | $6.21 | 118,018 |
| 12/3/2025 | $5.88 | $6.37 | $5.88 | $6.36 | 225,746 |
| 12/2/2025 | $5.99 | $6.00 | $5.79 | $5.88 | 153,744 |
| 12/1/2025 | $6.20 | $6.26 | $5.97 | $6.01 | 168,871 |
| 11/28/2025 | $6.08 | $6.24 | $5.95 | $6.21 | 52,341 |
| 11/26/2025 | $6.12 | $6.19 | $6.06 | $6.09 | 156,836 |
| 11/25/2025 | $5.81 | $6.21 | $5.78 | $6.18 | 220,841 |
| 11/24/2025 | $5.70 | $6.00 | $5.55 | $5.81 | 304,500 |
| 11/21/2025 | $5.65 | $5.72 | $5.46 | $5.65 | 213,706 |
| 11/20/2025 | $5.59 | $6.03 | $5.59 | $5.63 | 238,129 |
| 11/19/2025 | $5.68 | $5.75 | $5.46 | $5.53 | 159,616 |
| 11/18/2025 | $5.70 | $5.78 | $5.49 | $5.74 | 263,700 |
| 11/17/2025 | $5.84 | $6.00 | $5.71 | $5.72 | 149,898 |
| 11/14/2025 | $5.86 | $5.94 | $5.70 | $5.87 | 208,922 |
| 11/13/2025 | $6.30 | $6.35 | $5.83 | $5.87 | 224,504 |
| 11/12/2025 | $6.11 | $6.29 | $6.03 | $6.29 | 203,300 |
| 11/11/2025 | $6.17 | $6.21 | $6.02 | $6.12 | 163,217 |
| 11/10/2025 | $6.09 | $6.24 | $5.99 | $6.14 | 168,200 |
| 11/7/2025 | $6.19 | $6.19 | $5.91 | $6.04 | 242,633 |
| 11/6/2025 | $6.39 | $6.39 | $6.18 | $6.19 | 263,435 |
| 11/5/2025 | $7.27 | $7.32 | $6.13 | $6.25 | 415,901 |