DMAC(DMAC)
DMAC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.53 | $5.76 | $5.52 | $5.72 | 175,913 |
| 5/19/2026 | $5.68 | $5.75 | $5.55 | $5.57 | 144,600 |
| 5/18/2026 | $6.05 | $6.12 | $5.61 | $5.68 | 311,214 |
| 5/15/2026 | $6.23 | $6.25 | $5.92 | $6.06 | 123,200 |
| 5/14/2026 | $6.28 | $6.37 | $6.01 | $6.36 | 95,000 |
| 5/13/2026 | $6.21 | $6.34 | $6.19 | $6.26 | 145,400 |
| 5/12/2026 | $6.36 | $6.47 | $6.18 | $6.32 | 185,500 |
| 5/11/2026 | $6.31 | $6.63 | $6.26 | $6.45 | 117,731 |
| 5/8/2026 | $6.50 | $6.61 | $6.19 | $6.32 | 276,938 |
| 5/7/2026 | $6.44 | $6.54 | $5.88 | $6.53 | 309,000 |
| 5/6/2026 | $6.34 | $6.57 | $6.06 | $6.52 | 184,800 |
| 5/5/2026 | $6.14 | $6.37 | $6.07 | $6.25 | 159,246 |
| 5/4/2026 | $6.16 | $6.44 | $5.96 | $6.05 | 176,200 |
| 5/1/2026 | $6.04 | $6.26 | $5.81 | $6.18 | 192,535 |
| 4/30/2026 | $5.96 | $6.20 | $5.89 | $6.05 | 195,900 |
| 4/29/2026 | $6.14 | $6.19 | $5.92 | $5.96 | 114,300 |
| 4/28/2026 | $6.28 | $6.35 | $6.22 | $6.22 | 102,832 |
| 4/27/2026 | $6.28 | $6.48 | $6.23 | $6.32 | 96,819 |
| 4/24/2026 | $6.20 | $6.35 | $6.00 | $6.33 | 131,000 |
| 4/23/2026 | $6.46 | $6.46 | $6.16 | $6.22 | 131,300 |
| 4/22/2026 | $6.46 | $6.54 | $6.35 | $6.47 | 142,015 |
| 4/21/2026 | $6.56 | $6.67 | $6.30 | $6.42 | 142,642 |
| 4/20/2026 | $6.85 | $6.87 | $6.52 | $6.56 | 162,000 |
| 4/17/2026 | $6.75 | $7.05 | $6.68 | $6.85 | 212,300 |
| 4/16/2026 | $6.56 | $6.67 | $6.35 | $6.62 | 128,971 |
| 4/15/2026 | $6.52 | $6.64 | $6.43 | $6.58 | 124,234 |
| 4/14/2026 | $6.30 | $6.55 | $6.25 | $6.54 | 142,400 |
| 4/13/2026 | $5.94 | $6.31 | $5.80 | $6.30 | 143,400 |
| 4/10/2026 | $6.16 | $6.16 | $5.71 | $5.99 | 372,600 |
| 4/9/2026 | $6.20 | $6.32 | $5.85 | $6.18 | 293,333 |
| 4/8/2026 | $6.88 | $6.88 | $6.07 | $6.19 | 208,500 |
| 4/7/2026 | $6.57 | $6.69 | $6.44 | $6.55 | 199,600 |
| 4/6/2026 | $6.52 | $6.86 | $6.50 | $6.62 | 142,607 |
| 4/2/2026 | $6.40 | $6.51 | $6.20 | $6.48 | 131,416 |
| 4/1/2026 | $6.80 | $7.02 | $6.40 | $6.42 | 232,500 |
| 3/31/2026 | $7.14 | $7.47 | $6.10 | $6.77 | 387,951 |
| 3/30/2026 | $6.79 | $7.00 | $6.49 | $6.64 | 344,000 |
| 3/27/2026 | $6.82 | $6.91 | $6.64 | $6.79 | 180,929 |
| 3/26/2026 | $6.77 | $7.01 | $6.76 | $6.85 | 164,900 |
| 3/25/2026 | $6.92 | $7.18 | $6.75 | $6.86 | 198,300 |
| 3/24/2026 | $7.15 | $7.28 | $6.79 | $6.89 | 210,106 |
| 3/23/2026 | $6.92 | $7.41 | $6.92 | $7.29 | 314,741 |
| 3/20/2026 | $7.02 | $7.02 | $6.67 | $6.76 | 285,736 |
| 3/19/2026 | $7.04 | $7.21 | $6.78 | $7.02 | 254,401 |
| 3/18/2026 | $7.09 | $7.35 | $6.87 | $7.12 | 357,365 |
| 3/17/2026 | $7.28 | $7.28 | $7.00 | $7.16 | 228,200 |
| 3/16/2026 | $7.29 | $7.35 | $7.03 | $7.18 | 229,300 |
| 3/13/2026 | $7.32 | $7.69 | $6.98 | $7.28 | 240,634 |
| 3/12/2026 | $7.56 | $7.77 | $7.21 | $7.24 | 392,883 |
| 3/11/2026 | $7.84 | $7.94 | $7.59 | $7.72 | 113,109 |
| 3/10/2026 | $7.76 | $8.13 | $7.76 | $7.95 | 190,741 |
| 3/9/2026 | $7.54 | $7.88 | $7.48 | $7.79 | 117,800 |
| 3/6/2026 | $7.50 | $7.80 | $7.41 | $7.71 | 164,423 |
| 3/5/2026 | $7.61 | $7.85 | $7.50 | $7.59 | 206,049 |
| 3/4/2026 | $7.81 | $8.00 | $7.50 | $7.77 | 139,400 |
| 3/3/2026 | $7.48 | $7.88 | $7.32 | $7.71 | 197,004 |
| 3/2/2026 | $7.75 | $7.95 | $7.59 | $7.78 | 196,213 |
| 2/27/2026 | $8.09 | $8.28 | $7.91 | $7.95 | 268,608 |
| 2/26/2026 | $8.50 | $8.59 | $8.03 | $8.23 | 265,064 |
| 2/25/2026 | $8.65 | $8.74 | $8.46 | $8.50 | 155,119 |
| 2/24/2026 | $8.38 | $8.63 | $8.28 | $8.55 | 173,700 |
| 2/23/2026 | $8.42 | $8.53 | $8.13 | $8.31 | 90,533 |
| 2/20/2026 | $8.39 | $8.49 | $8.10 | $8.42 | 180,628 |
| 2/19/2026 | $8.61 | $8.65 | $8.34 | $8.50 | 142,500 |