3D Systems CorporationDDDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.18 | $2.26 | $2.14 | $2.20 | 3.12M |
| 1/30/2026 | $2.25 | $2.36 | $2.17 | $2.24 | 3.19M |
| 1/29/2026 | $2.30 | $2.36 | $2.22 | $2.31 | 2.71M |
| 1/28/2026 | $2.43 | $2.45 | $2.32 | $2.33 | 2.83M |
| 1/27/2026 | $2.41 | $2.45 | $2.35 | $2.40 | 2.99M |
| 1/26/2026 | $2.64 | $2.66 | $2.40 | $2.43 | 4.26M |
| 1/23/2026 | $2.80 | $2.82 | $2.62 | $2.64 | 4.38M |
| 1/22/2026 | $2.70 | $2.89 | $2.64 | $2.83 | 6.62M |
| 1/21/2026 | $2.57 | $2.67 | $2.47 | $2.62 | 4.06M |
| 1/20/2026 | $2.59 | $2.70 | $2.50 | $2.57 | 4.47M |
| 1/16/2026 | $2.68 | $2.82 | $2.60 | $2.76 | 5.95M |
| 1/15/2026 | $2.49 | $2.70 | $2.44 | $2.64 | 6.34M |
| 1/14/2026 | $2.36 | $2.49 | $2.26 | $2.44 | 3.51M |
| 1/13/2026 | $2.51 | $2.51 | $2.32 | $2.36 | 3.58M |
| 1/12/2026 | $2.37 | $2.58 | $2.33 | $2.47 | 6.42M |
| 1/9/2026 | $2.72 | $2.72 | $2.21 | $2.33 | 13.70M |
| 1/8/2026 | $2.18 | $2.58 | $2.15 | $2.56 | 12.06M |
| 1/7/2026 | $2.21 | $2.30 | $2.13 | $2.18 | 5.00M |
| 1/6/2026 | $2.02 | $2.27 | $1.98 | $2.22 | 6.66M |
| 1/5/2026 | $1.92 | $2.03 | $1.90 | $1.99 | 5.50M |
| 1/2/2026 | $1.82 | $1.87 | $1.79 | $1.85 | 4.52M |
| 12/31/2025 | $1.76 | $1.81 | $1.75 | $1.77 | 1.85M |
| 12/30/2025 | $1.78 | $1.80 | $1.76 | $1.77 | 1.47M |
| 12/29/2025 | $1.79 | $1.84 | $1.76 | $1.78 | 2.19M |
| 12/26/2025 | $1.78 | $1.83 | $1.73 | $1.82 | 2.20M |
| 12/24/2025 | $1.79 | $1.81 | $1.73 | $1.78 | 1.45M |
| 12/23/2025 | $1.84 | $1.87 | $1.76 | $1.81 | 3.50M |
| 12/22/2025 | $1.86 | $1.93 | $1.84 | $1.84 | 4.72M |
| 12/19/2025 | $1.89 | $1.93 | $1.82 | $1.84 | 5.65M |
| 12/18/2025 | $1.91 | $1.99 | $1.88 | $1.90 | 2.95M |
| 12/17/2025 | $1.92 | $1.97 | $1.85 | $1.86 | 2.36M |
| 12/16/2025 | $1.94 | $2.04 | $1.91 | $1.91 | 4.34M |
| 12/15/2025 | $1.94 | $2.02 | $1.87 | $1.95 | 3.18M |
| 12/12/2025 | $1.98 | $2.05 | $1.90 | $1.90 | 3.34M |
| 12/11/2025 | $1.78 | $2.00 | $1.76 | $1.97 | 4.61M |
| 12/10/2025 | $1.81 | $1.85 | $1.76 | $1.77 | 5.37M |
| 12/9/2025 | $1.76 | $1.84 | $1.70 | $1.77 | 16.28M |
| 12/8/2025 | $2.19 | $2.23 | $2.12 | $2.13 | 944,982 |
| 12/5/2025 | $2.23 | $2.26 | $2.16 | $2.16 | 1.29M |
| 12/4/2025 | $2.17 | $2.29 | $2.15 | $2.25 | 1.70M |
| 12/3/2025 | $2.05 | $2.21 | $2.04 | $2.21 | 1.57M |
| 12/2/2025 | $1.99 | $2.09 | $1.98 | $2.04 | 1.30M |
| 12/1/2025 | $2.04 | $2.05 | $1.98 | $2.00 | 1.50M |
| 11/28/2025 | $2.09 | $2.10 | $2.04 | $2.08 | 820,833 |
| 11/26/2025 | $2.02 | $2.10 | $1.99 | $2.04 | 1.43M |
| 11/25/2025 | $2.04 | $2.05 | $1.96 | $2.02 | 1.85M |
| 11/24/2025 | $1.98 | $2.05 | $1.96 | $2.04 | 1.87M |
| 11/21/2025 | $1.88 | $1.97 | $1.82 | $1.95 | 4.80M |
| 11/20/2025 | $2.04 | $2.05 | $1.86 | $1.87 | 3.07M |
| 11/19/2025 | $2.09 | $2.19 | $1.96 | $1.98 | 2.62M |
| 11/18/2025 | $2.05 | $2.11 | $2.03 | $2.08 | 1.22M |
| 11/17/2025 | $2.16 | $2.20 | $2.07 | $2.08 | 1.56M |
| 11/14/2025 | $2.09 | $2.23 | $2.07 | $2.16 | 1.69M |
| 11/13/2025 | $2.29 | $2.30 | $2.11 | $2.16 | 2.47M |
| 11/12/2025 | $2.23 | $2.35 | $2.19 | $2.33 | 3.47M |
| 11/11/2025 | $2.24 | $2.25 | $2.15 | $2.23 | 2.00M |
| 11/10/2025 | $2.30 | $2.33 | $2.20 | $2.27 | 3.12M |
| 11/7/2025 | $2.20 | $2.27 | $2.15 | $2.22 | 2.86M |
| 11/6/2025 | $2.65 | $2.65 | $2.25 | $2.25 | 4.16M |
| 11/5/2025 | $2.50 | $2.70 | $2.40 | $2.60 | 5.45M |