DMAC(DMAC)
DMAC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $6.79 | $7.04 | $6.66 | $6.75 | 27,120 |
| 7/24/2026 | $6.82 | $6.93 | $6.54 | $6.74 | 177,100 |
| 7/23/2026 | $6.79 | $6.93 | $6.70 | $6.82 | 170,000 |
| 7/22/2026 | $7.07 | $7.07 | $6.90 | $6.94 | 130,000 |
| 7/21/2026 | $6.98 | $7.14 | $6.98 | $7.08 | 106,000 |
| 7/20/2026 | $7.29 | $7.41 | $6.75 | $7.01 | 279,586 |
| 7/17/2026 | $7.21 | $7.51 | $6.61 | $7.30 | 199,805 |
| 7/16/2026 | $7.56 | $7.56 | $7.00 | $7.13 | 260,029 |
| 7/15/2026 | $7.41 | $7.67 | $7.30 | $7.64 | 161,600 |
| 7/14/2026 | $7.51 | $7.72 | $7.40 | $7.43 | 152,300 |
| 7/13/2026 | $7.79 | $7.79 | $7.35 | $7.49 | 168,130 |
| 7/10/2026 | $7.71 | $7.98 | $7.31 | $7.67 | 163,900 |
| 7/9/2026 | $7.90 | $8.03 | $7.65 | $7.71 | 190,232 |
| 7/8/2026 | $7.85 | $8.15 | $7.64 | $7.96 | 287,700 |
| 7/7/2026 | $8.03 | $8.16 | $7.70 | $7.99 | 270,438 |
| 7/6/2026 | $7.65 | $8.53 | $7.65 | $8.01 | 478,535 |
| 7/2/2026 | $7.46 | $7.74 | $7.27 | $7.62 | 216,485 |
| 7/1/2026 | $7.02 | $7.57 | $6.98 | $7.44 | 348,200 |
| 6/30/2026 | $7.21 | $7.45 | $7.01 | $7.04 | 301,700 |
| 6/29/2026 | $6.55 | $7.27 | $6.48 | $7.22 | 395,100 |
| 6/26/2026 | $6.28 | $6.75 | $6.02 | $6.55 | 962,900 |
| 6/25/2026 | $6.47 | $6.57 | $6.13 | $6.15 | 109,100 |
| 6/24/2026 | $6.36 | $6.71 | $6.30 | $6.36 | 235,637 |
| 6/23/2026 | $5.78 | $6.31 | $5.78 | $6.28 | 216,706 |
| 6/22/2026 | $5.85 | $6.06 | $5.77 | $5.89 | 142,628 |
| 6/18/2026 | $5.76 | $5.87 | $5.61 | $5.85 | 226,740 |
| 6/17/2026 | $5.72 | $5.95 | $5.64 | $5.73 | 184,900 |
| 6/16/2026 | $5.78 | $5.82 | $5.36 | $5.69 | 188,000 |
| 6/15/2026 | $5.68 | $5.84 | $5.56 | $5.63 | 185,800 |
| 6/12/2026 | $5.49 | $5.73 | $5.38 | $5.65 | 105,015 |
| 6/11/2026 | $5.32 | $5.47 | $5.25 | $5.46 | 148,700 |
| 6/10/2026 | $5.42 | $5.64 | $5.28 | $5.33 | 155,900 |
| 6/9/2026 | $5.63 | $5.90 | $5.30 | $5.42 | 351,400 |
| 6/8/2026 | $5.68 | $5.83 | $5.52 | $5.61 | 156,242 |
| 6/5/2026 | $5.71 | $5.88 | $5.43 | $5.64 | 195,900 |
| 6/4/2026 | $5.66 | $5.86 | $5.65 | $5.84 | 93,443 |
| 6/3/2026 | $5.66 | $5.86 | $5.61 | $5.65 | 186,062 |
| 6/2/2026 | $5.76 | $5.89 | $5.54 | $5.77 | 152,424 |
| 6/1/2026 | $5.96 | $6.04 | $5.75 | $5.84 | 180,900 |
| 5/29/2026 | $6.08 | $6.44 | $5.99 | $5.99 | 214,614 |
| 5/28/2026 | $6.06 | $6.25 | $6.01 | $6.16 | 87,400 |
| 5/27/2026 | $6.30 | $6.45 | $6.07 | $6.10 | 134,022 |
| 5/26/2026 | $6.01 | $6.32 | $5.92 | $6.32 | 182,703 |
| 5/22/2026 | $5.77 | $5.98 | $5.77 | $5.91 | 87,900 |
| 5/21/2026 | $5.60 | $5.87 | $5.50 | $5.77 | 109,728 |
| 5/20/2026 | $5.53 | $5.76 | $5.52 | $5.72 | 176,108 |
| 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 |