DMRC(DMRC)
DMRC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/12/2026 | $11.38 | $11.77 | $11.19 | $11.31 | 129,123 |
| 6/11/2026 | $11.11 | $11.59 | $10.91 | $11.27 | 147,821 |
| 6/10/2026 | $11.32 | $12.08 | $11.25 | $11.41 | 243,600 |
| 6/9/2026 | $13.10 | $13.51 | $11.42 | $11.67 | 273,200 |
| 6/8/2026 | $13.47 | $14.35 | $13.03 | $13.34 | 238,800 |
| 6/5/2026 | $13.96 | $13.98 | $12.73 | $13.63 | 293,500 |
| 6/4/2026 | $14.14 | $15.66 | $14.14 | $14.43 | 252,719 |
| 6/3/2026 | $15.48 | $15.54 | $14.23 | $14.46 | 347,874 |
| 6/2/2026 | $16.28 | $17.47 | $15.28 | $15.47 | 338,348 |
| 6/1/2026 | $14.69 | $16.74 | $14.69 | $16.43 | 343,041 |
| 5/29/2026 | $14.91 | $15.13 | $13.81 | $14.70 | 389,564 |
| 5/28/2026 | $13.69 | $15.24 | $13.57 | $15.02 | 346,870 |
| 5/27/2026 | $12.85 | $13.60 | $12.55 | $13.43 | 245,000 |
| 5/26/2026 | $13.78 | $14.74 | $12.51 | $12.87 | 294,583 |
| 5/22/2026 | $13.50 | $14.76 | $13.50 | $13.68 | 443,400 |
| 5/21/2026 | $11.92 | $13.62 | $11.92 | $13.51 | 448,039 |
| 5/20/2026 | $9.79 | $12.10 | $9.45 | $12.05 | 405,649 |
| 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 |