DMRC(DMRC)
DMRC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.79 | $12.10 | $9.45 | $12.05 | 405,175 |
| 5/19/2026 | $9.21 | $9.54 | $8.95 | $9.54 | 101,647 |
| 5/18/2026 | $9.75 | $10.01 | $9.25 | $9.26 | 221,642 |
| 5/15/2026 | $9.60 | $11.03 | $9.53 | $9.80 | 244,967 |
| 5/14/2026 | $10.43 | $11.00 | $9.66 | $9.83 | 278,276 |
| 5/13/2026 | $9.00 | $10.89 | $7.88 | $10.56 | 462,015 |
| 5/12/2026 | $9.01 | $9.07 | $8.42 | $8.91 | 229,400 |
| 5/11/2026 | $9.35 | $9.52 | $8.87 | $8.95 | 168,909 |
| 5/8/2026 | $8.71 | $9.73 | $8.40 | $9.36 | 370,458 |
| 5/7/2026 | $8.18 | $8.66 | $8.06 | $8.58 | 168,724 |
| 5/6/2026 | $8.02 | $8.28 | $7.52 | $8.18 | 169,485 |
| 5/5/2026 | $8.15 | $8.37 | $7.94 | $7.98 | 134,438 |
| 5/4/2026 | $7.80 | $8.38 | $7.80 | $8.20 | 127,947 |
| 5/1/2026 | $7.45 | $7.78 | $7.45 | $7.72 | 168,500 |
| 4/30/2026 | $7.09 | $7.39 | $6.88 | $7.33 | 105,517 |
| 4/29/2026 | $6.98 | $7.15 | $6.76 | $7.13 | 134,210 |
| 4/28/2026 | $7.09 | $7.21 | $6.75 | $7.07 | 71,700 |
| 4/27/2026 | $7.24 | $7.59 | $7.12 | $7.15 | 96,504 |
| 4/24/2026 | $7.01 | $7.31 | $6.66 | $7.29 | 117,100 |
| 4/23/2026 | $7.41 | $7.41 | $6.53 | $6.96 | 229,936 |
| 4/22/2026 | $7.84 | $8.08 | $7.56 | $7.58 | 285,832 |
| 4/21/2026 | $7.76 | $8.24 | $7.61 | $7.71 | 348,900 |
| 4/20/2026 | $7.24 | $7.78 | $7.12 | $7.76 | 169,606 |
| 4/17/2026 | $6.89 | $7.25 | $6.64 | $7.16 | 157,200 |
| 4/16/2026 | $6.74 | $6.90 | $6.52 | $6.79 | 116,642 |
| 4/15/2026 | $6.44 | $6.65 | $6.35 | $6.59 | 257,700 |
| 4/14/2026 | $6.43 | $6.62 | $6.30 | $6.40 | 159,303 |
| 4/13/2026 | $5.65 | $6.39 | $5.57 | $6.38 | 147,021 |
| 4/10/2026 | $6.25 | $6.45 | $5.55 | $5.65 | 250,600 |
| 4/9/2026 | $6.18 | $6.29 | $5.89 | $6.27 | 222,600 |
| 4/8/2026 | $6.40 | $6.55 | $6.18 | $6.26 | 194,700 |
| 4/7/2026 | $6.05 | $6.50 | $5.98 | $6.21 | 226,500 |
| 4/6/2026 | $5.74 | $6.33 | $5.68 | $6.12 | 258,812 |
| 4/2/2026 | $5.00 | $5.70 | $4.80 | $5.69 | 150,545 |
| 4/1/2026 | $4.98 | $5.13 | $4.68 | $5.06 | 239,800 |
| 3/31/2026 | $4.59 | $4.98 | $4.55 | $4.91 | 216,900 |
| 3/30/2026 | $4.55 | $4.55 | $4.27 | $4.49 | 191,100 |
| 3/27/2026 | $4.53 | $4.57 | $4.32 | $4.47 | 191,100 |
| 3/26/2026 | $4.51 | $4.98 | $4.50 | $4.66 | 210,400 |
| 3/25/2026 | $4.44 | $4.74 | $4.38 | $4.58 | 234,800 |
| 3/24/2026 | $4.95 | $5.12 | $4.36 | $4.36 | 377,517 |
| 3/23/2026 | $5.52 | $5.52 | $4.75 | $5.08 | 371,200 |
| 3/20/2026 | $5.55 | $5.55 | $5.23 | $5.33 | 338,335 |
| 3/19/2026 | $5.80 | $5.99 | $5.29 | $5.57 | 262,407 |
| 3/18/2026 | $6.15 | $6.15 | $5.79 | $5.81 | 214,100 |
| 3/17/2026 | $6.25 | $6.70 | $6.08 | $6.23 | 252,444 |
| 3/16/2026 | $6.50 | $6.55 | $6.00 | $6.19 | 226,200 |
| 3/13/2026 | $6.62 | $6.75 | $5.90 | $6.53 | 421,216 |
| 3/12/2026 | $5.88 | $6.97 | $5.40 | $6.64 | 690,200 |
| 3/11/2026 | $5.23 | $5.64 | $5.21 | $5.62 | 277,930 |
| 3/10/2026 | $5.18 | $5.55 | $4.98 | $5.28 | 205,707 |
| 3/9/2026 | $5.28 | $5.41 | $4.91 | $5.16 | 219,500 |
| 3/6/2026 | $4.84 | $5.56 | $4.84 | $5.34 | 266,329 |
| 3/5/2026 | $4.60 | $5.09 | $4.57 | $5.00 | 271,264 |
| 3/4/2026 | $4.49 | $4.75 | $4.32 | $4.68 | 229,600 |
| 3/3/2026 | $4.18 | $4.60 | $4.07 | $4.42 | 266,800 |
| 3/2/2026 | $4.25 | $4.39 | $4.11 | $4.36 | 244,937 |
| 2/27/2026 | $4.54 | $4.58 | $4.25 | $4.41 | 305,900 |
| 2/26/2026 | $4.47 | $4.84 | $4.39 | $4.73 | 307,634 |
| 2/25/2026 | $4.76 | $4.79 | $4.43 | $4.46 | 290,333 |
| 2/24/2026 | $4.54 | $4.76 | $4.34 | $4.71 | 210,300 |
| 2/23/2026 | $4.81 | $4.81 | $4.32 | $4.54 | 341,300 |
| 2/20/2026 | $4.94 | $5.24 | $4.74 | $4.85 | 237,400 |
| 2/19/2026 | $4.86 | $5.04 | $4.72 | $5.02 | 185,321 |