DMB(DMB)
DMB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.73 | $10.86 | $10.70 | $10.81 | 17,855 |
| 5/19/2026 | $10.72 | $10.79 | $10.72 | $10.74 | 89,413 |
| 5/18/2026 | $10.82 | $10.83 | $10.73 | $10.76 | 36,300 |
| 5/15/2026 | $10.89 | $10.95 | $10.79 | $10.85 | 34,500 |
| 5/14/2026 | $11.10 | $11.13 | $10.87 | $10.92 | 64,439 |
| 5/13/2026 | $11.03 | $11.11 | $11.02 | $11.11 | 7,300 |
| 5/12/2026 | $11.14 | $11.14 | $11.00 | $11.07 | 46,024 |
| 5/11/2026 | $11.12 | $11.15 | $11.12 | $11.14 | 44,008 |
| 5/8/2026 | $11.08 | $11.15 | $11.01 | $11.11 | 35,000 |
| 5/7/2026 | $11.05 | $11.07 | $11.01 | $11.04 | 26,500 |
| 5/6/2026 | $10.95 | $11.05 | $10.73 | $11.04 | 142,100 |
| 5/5/2026 | $10.76 | $10.93 | $10.75 | $10.91 | 45,000 |
| 5/4/2026 | $10.88 | $10.88 | $10.71 | $10.75 | 86,521 |
| 5/1/2026 | $10.85 | $10.85 | $10.81 | $10.81 | 38,527 |
| 4/30/2026 | $10.80 | $10.83 | $10.73 | $10.81 | 47,900 |
| 4/29/2026 | $10.80 | $10.84 | $10.72 | $10.77 | 46,400 |
| 4/28/2026 | $10.81 | $10.93 | $10.78 | $10.79 | 41,500 |
| 4/27/2026 | $10.92 | $10.93 | $10.82 | $10.86 | 41,607 |
| 4/24/2026 | $10.90 | $10.93 | $10.79 | $10.88 | 34,014 |
| 4/23/2026 | $10.96 | $10.96 | $10.87 | $10.93 | 43,600 |
| 4/22/2026 | $10.95 | $10.96 | $10.85 | $10.95 | 57,608 |
| 4/21/2026 | $10.97 | $10.97 | $10.89 | $10.90 | 32,500 |
| 4/20/2026 | $11.00 | $11.00 | $10.84 | $10.98 | 32,202 |
| 4/17/2026 | $10.92 | $10.98 | $10.92 | $10.98 | 25,200 |
| 4/16/2026 | $10.99 | $10.99 | $10.90 | $10.96 | 25,241 |
| 4/15/2026 | $10.92 | $10.94 | $10.90 | $10.91 | 96,817 |
| 4/14/2026 | $10.92 | $11.00 | $10.86 | $10.89 | 33,200 |
| 4/13/2026 | $10.89 | $10.89 | $10.85 | $10.86 | 16,700 |
| 4/10/2026 | $10.93 | $10.93 | $10.82 | $10.87 | 23,900 |
| 4/9/2026 | $10.84 | $10.99 | $10.81 | $10.87 | 78,600 |
| 4/8/2026 | $10.60 | $10.84 | $10.60 | $10.77 | 65,200 |
| 4/7/2026 | $10.49 | $10.53 | $10.42 | $10.52 | 48,400 |
| 4/6/2026 | $10.56 | $10.59 | $10.49 | $10.49 | 50,100 |
| 4/2/2026 | $10.64 | $10.64 | $10.52 | $10.55 | 88,420 |
| 4/1/2026 | $10.63 | $10.68 | $10.59 | $10.66 | 75,600 |
| 3/31/2026 | $10.35 | $10.54 | $10.35 | $10.54 | 40,000 |
| 3/30/2026 | $10.34 | $10.35 | $10.29 | $10.32 | 88,203 |
| 3/27/2026 | $10.33 | $10.33 | $10.27 | $10.29 | 49,700 |
| 3/26/2026 | $10.41 | $10.46 | $10.35 | $10.35 | 66,100 |
| 3/25/2026 | $10.40 | $10.57 | $10.36 | $10.43 | 95,500 |
| 3/24/2026 | $10.49 | $10.49 | $10.35 | $10.39 | 86,100 |
| 3/23/2026 | $10.59 | $10.66 | $10.53 | $10.53 | 98,600 |
| 3/20/2026 | $10.76 | $10.87 | $10.61 | $10.61 | 28,541 |
| 3/19/2026 | $10.72 | $10.85 | $10.72 | $10.80 | 47,400 |
| 3/18/2026 | $10.86 | $10.87 | $10.80 | $10.84 | 29,900 |
| 3/17/2026 | $10.87 | $10.87 | $10.84 | $10.84 | 27,701 |
| 3/16/2026 | $10.93 | $10.95 | $10.89 | $10.90 | 16,900 |
| 3/13/2026 | $10.81 | $10.94 | $10.81 | $10.89 | 59,427 |
| 3/12/2026 | $10.96 | $11.12 | $10.89 | $10.91 | 10,800 |
| 3/11/2026 | $11.02 | $11.02 | $10.94 | $10.99 | 27,400 |
| 3/10/2026 | $10.94 | $11.00 | $10.93 | $10.99 | 44,924 |
| 3/9/2026 | $10.95 | $10.96 | $10.91 | $10.91 | 47,600 |
| 3/6/2026 | $10.96 | $10.98 | $10.93 | $10.95 | 36,500 |
| 3/5/2026 | $11.02 | $11.05 | $10.97 | $10.97 | 88,135 |
| 3/4/2026 | $11.00 | $11.05 | $10.97 | $11.03 | 55,512 |
| 3/3/2026 | $11.10 | $11.10 | $10.96 | $10.99 | 136,107 |
| 3/2/2026 | $11.13 | $11.17 | $11.03 | $11.11 | 129,510 |
| 2/27/2026 | $11.06 | $11.11 | $11.05 | $11.11 | 32,548 |
| 2/26/2026 | $11.08 | $11.11 | $11.06 | $11.08 | 31,700 |
| 2/25/2026 | $11.06 | $11.11 | $11.04 | $11.08 | 35,900 |
| 2/24/2026 | $11.10 | $11.10 | $11.03 | $11.08 | 60,519 |
| 2/23/2026 | $11.10 | $11.17 | $11.02 | $11.04 | 62,825 |
| 2/20/2026 | $11.08 | $11.15 | $11.01 | $11.07 | 59,700 |