DMRC(DMRC)
DMRC
$5.00—Stale · unknown old
NASDAQ • Last print unknown ago
$5.00—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $5.01 | $5.23 | $4.96 | $5.00 | 132,620 |
| 9/10/2026 | $5.00 | $5.24 | $4.86 | $4.97 | 234,214 |
| 9/9/2026 | $5.23 | $5.45 | $5.08 | $5.11 | 253,310 |
| 9/8/2026 | $5.39 | $5.52 | $5.12 | $5.28 | 177,438 |
| 9/4/2026 | $5.46 | $5.47 | $5.14 | $5.31 | 75,800 |
| 9/3/2026 | $5.52 | $5.77 | $5.44 | $5.47 | 113,034 |
| 9/2/2026 | $5.50 | $5.60 | $5.26 | $5.43 | 106,135 |
| 9/1/2026 | $5.96 | $5.96 | $5.54 | $5.55 | 117,342 |
| 8/31/2026 | $6.03 | $6.44 | $5.89 | $5.98 | 88,575 |
| 8/28/2026 | $6.24 | $6.37 | $5.97 | $6.01 | 101,438 |
| 8/27/2026 | $5.92 | $6.65 | $5.92 | $6.24 | 104,452 |
| 8/26/2026 | $5.68 | $6.05 | $5.66 | $5.92 | 178,451 |
| 8/25/2026 | $6.01 | $6.10 | $5.61 | $5.81 | 130,320 |
| 8/24/2026 | $6.12 | $6.54 | $5.89 | $6.01 | 91,833 |
| 8/21/2026 | $6.62 | $6.68 | $6.02 | $6.15 | 103,200 |
| 8/20/2026 | $6.98 | $6.98 | $6.55 | $6.62 | 88,700 |
| 8/19/2026 | $7.05 | $7.33 | $6.71 | $7.06 | 135,404 |
| 8/18/2026 | $6.68 | $7.20 | $6.24 | $7.00 | 141,000 |
| 8/17/2026 | $7.53 | $7.53 | $6.67 | $6.78 | 212,122 |
| 8/14/2026 | $6.30 | $7.63 | $6.20 | $7.53 | 189,500 |
| 8/13/2026 | $7.49 | $7.89 | $6.72 | $7.04 | 238,600 |
| 8/12/2026 | $7.86 | $8.00 | $7.40 | $7.46 | 85,821 |
| 8/11/2026 | $7.53 | $8.10 | $7.35 | $7.69 | 65,400 |
| 8/10/2026 | $8.00 | $8.02 | $7.35 | $7.51 | 81,000 |
| 8/7/2026 | $7.86 | $8.16 | $7.83 | $7.95 | 59,000 |
| 8/6/2026 | $7.50 | $7.81 | $7.29 | $7.63 | 101,500 |
| 8/5/2026 | $7.32 | $7.54 | $6.98 | $7.47 | 100,484 |
| 8/4/2026 | $7.29 | $7.60 | $7.23 | $7.41 | 111,719 |
| 8/3/2026 | $6.58 | $7.45 | $6.58 | $7.20 | 93,025 |
| 7/31/2026 | $6.52 | $6.95 | $6.36 | $6.56 | 73,000 |
| 7/30/2026 | $6.34 | $6.62 | $6.34 | $6.52 | 96,140 |
| 7/29/2026 | $6.56 | $6.90 | $6.23 | $6.37 | 122,731 |
| 7/28/2026 | $6.10 | $6.69 | $6.05 | $6.49 | 114,222 |
| 7/27/2026 | $5.96 | $6.38 | $5.91 | $6.10 | 96,100 |
| 7/24/2026 | $5.91 | $6.11 | $5.60 | $5.95 | 125,062 |
| 7/23/2026 | $5.96 | $6.24 | $5.80 | $5.89 | 151,900 |
| 7/22/2026 | $6.37 | $6.47 | $5.85 | $6.17 | 189,500 |
| 7/21/2026 | $6.13 | $6.58 | $5.96 | $6.50 | 173,100 |
| 7/20/2026 | $5.98 | $6.28 | $5.70 | $6.08 | 129,611 |
| 7/17/2026 | $5.89 | $6.34 | $5.89 | $5.99 | 142,321 |
| 7/16/2026 | $6.59 | $6.74 | $5.90 | $6.10 | 176,600 |
| 7/15/2026 | $6.71 | $7.10 | $6.47 | $6.57 | 138,000 |
| 7/14/2026 | $6.91 | $7.12 | $6.67 | $6.71 | 113,500 |
| 7/13/2026 | $6.60 | $7.42 | $6.58 | $6.89 | 195,817 |
| 7/10/2026 | $7.07 | $7.25 | $6.55 | $6.66 | 134,200 |
| 7/9/2026 | $7.07 | $7.22 | $6.82 | $6.87 | 187,911 |
| 7/8/2026 | $6.61 | $7.37 | $6.60 | $7.08 | 274,472 |
| 7/7/2026 | $7.62 | $7.89 | $6.41 | $6.62 | 254,000 |
| 7/6/2026 | $7.97 | $8.19 | $7.53 | $7.65 | 118,400 |
| 7/2/2026 | $8.20 | $8.82 | $7.80 | $7.83 | 158,513 |
| 7/1/2026 | $8.26 | $9.20 | $8.25 | $8.31 | 138,400 |
| 6/30/2026 | $7.76 | $8.36 | $7.66 | $8.22 | 144,300 |
| 6/29/2026 | $7.80 | $8.36 | $7.59 | $7.88 | 185,200 |
| 6/26/2026 | $7.15 | $7.68 | $7.09 | $7.68 | 385,255 |
| 6/25/2026 | $7.68 | $7.74 | $7.06 | $7.21 | 244,932 |
| 6/24/2026 | $8.38 | $8.48 | $7.41 | $7.53 | 287,900 |
| 6/23/2026 | $8.40 | $8.83 | $8.15 | $8.27 | 193,400 |
| 6/22/2026 | $9.20 | $9.37 | $8.53 | $8.64 | 197,700 |
| 6/18/2026 | $9.62 | $9.80 | $9.27 | $9.58 | 304,600 |
| 6/17/2026 | $10.54 | $10.85 | $9.46 | $9.52 | 243,332 |
| 6/16/2026 | $11.44 | $11.46 | $10.45 | $10.49 | 307,000 |
| 6/15/2026 | $11.63 | $12.04 | $11.18 | $11.33 | 313,111 |