DSM(DSM)
DSM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.01 | $6.01 | $5.95 | $6.00 | 98,317 |
| 5/19/2026 | $5.97 | $6.01 | $5.91 | $5.97 | 85,400 |
| 5/18/2026 | $6.05 | $6.05 | $5.95 | $6.00 | 71,033 |
| 5/15/2026 | $6.07 | $6.07 | $6.01 | $6.05 | 45,338 |
| 5/14/2026 | $6.15 | $6.15 | $6.08 | $6.11 | 24,214 |
| 5/13/2026 | $6.14 | $6.16 | $6.11 | $6.16 | 63,000 |
| 5/12/2026 | $6.16 | $6.19 | $6.14 | $6.16 | 68,700 |
| 5/11/2026 | $6.18 | $6.21 | $6.17 | $6.19 | 62,444 |
| 5/8/2026 | $6.19 | $6.21 | $6.13 | $6.17 | 54,800 |
| 5/7/2026 | $6.19 | $6.21 | $6.14 | $6.18 | 53,600 |
| 5/6/2026 | $6.14 | $6.21 | $6.14 | $6.18 | 168,400 |
| 5/5/2026 | $6.00 | $6.10 | $6.00 | $6.10 | 121,004 |
| 5/4/2026 | $6.03 | $6.04 | $5.97 | $5.97 | 122,400 |
| 5/1/2026 | $6.05 | $6.06 | $6.03 | $6.04 | 90,200 |
| 4/30/2026 | $6.05 | $6.07 | $6.03 | $6.05 | 148,300 |
| 4/29/2026 | $6.02 | $6.03 | $5.99 | $6.00 | 90,419 |
| 4/28/2026 | $6.05 | $6.06 | $6.00 | $6.01 | 77,748 |
| 4/27/2026 | $6.04 | $6.07 | $6.02 | $6.05 | 71,644 |
| 4/24/2026 | $6.06 | $6.07 | $6.01 | $6.01 | 76,904 |
| 4/23/2026 | $6.05 | $6.08 | $6.03 | $6.04 | 98,000 |
| 4/22/2026 | $6.11 | $6.11 | $6.03 | $6.03 | 62,107 |
| 4/21/2026 | $6.12 | $6.13 | $6.08 | $6.09 | 79,100 |
| 4/20/2026 | $6.12 | $6.14 | $6.10 | $6.12 | 87,630 |
| 4/17/2026 | $6.10 | $6.16 | $6.09 | $6.11 | 62,700 |
| 4/16/2026 | $6.09 | $6.11 | $6.04 | $6.09 | 66,200 |
| 4/15/2026 | $6.09 | $6.09 | $6.03 | $6.07 | 56,127 |
| 4/14/2026 | $6.06 | $6.11 | $6.06 | $6.07 | 76,000 |
| 4/13/2026 | $6.13 | $6.14 | $6.07 | $6.10 | 57,337 |
| 4/10/2026 | $6.17 | $6.17 | $6.11 | $6.11 | 41,500 |
| 4/9/2026 | $6.15 | $6.15 | $6.12 | $6.15 | 71,300 |
| 4/8/2026 | $6.11 | $6.19 | $6.09 | $6.12 | 135,500 |
| 4/7/2026 | $5.92 | $6.05 | $5.89 | $6.02 | 207,628 |
| 4/6/2026 | $5.92 | $6.03 | $5.90 | $5.92 | 174,910 |
| 4/2/2026 | $5.96 | $5.98 | $5.89 | $5.90 | 150,035 |
| 4/1/2026 | $6.00 | $6.06 | $5.92 | $5.99 | 147,300 |
| 3/31/2026 | $5.81 | $6.01 | $5.78 | $6.01 | 351,000 |
| 3/30/2026 | $5.80 | $5.83 | $5.78 | $5.80 | 208,200 |
| 3/27/2026 | $5.80 | $5.82 | $5.77 | $5.80 | 110,028 |
| 3/26/2026 | $5.86 | $5.88 | $5.80 | $5.83 | 160,000 |
| 3/25/2026 | $5.83 | $5.88 | $5.83 | $5.88 | 138,926 |
| 3/24/2026 | $5.90 | $5.90 | $5.79 | $5.83 | 93,500 |
| 3/23/2026 | $5.94 | $5.94 | $5.89 | $5.91 | 84,700 |
| 3/20/2026 | $6.00 | $6.00 | $5.94 | $5.94 | 92,800 |
| 3/19/2026 | $6.00 | $6.03 | $6.00 | $6.01 | 70,500 |
| 3/18/2026 | $6.00 | $6.05 | $6.00 | $6.02 | 56,504 |
| 3/17/2026 | $6.02 | $6.05 | $6.00 | $6.00 | 48,200 |
| 3/16/2026 | $6.00 | $6.03 | $5.99 | $6.01 | 17,000 |
| 3/13/2026 | $6.03 | $6.06 | $5.98 | $5.99 | 88,900 |
| 3/12/2026 | $6.02 | $6.07 | $6.02 | $6.03 | 50,430 |
| 3/11/2026 | $6.05 | $6.11 | $6.05 | $6.06 | 68,500 |
| 3/10/2026 | $6.09 | $6.11 | $6.04 | $6.08 | 160,700 |
| 3/9/2026 | $6.05 | $6.10 | $6.05 | $6.07 | 46,024 |
| 3/6/2026 | $6.09 | $6.12 | $6.07 | $6.10 | 102,918 |
| 3/5/2026 | $6.12 | $6.13 | $6.09 | $6.10 | 77,240 |
| 3/4/2026 | $6.16 | $6.16 | $6.12 | $6.12 | 185,900 |
| 3/3/2026 | $6.18 | $6.18 | $6.15 | $6.16 | 85,018 |
| 3/2/2026 | $6.18 | $6.22 | $6.15 | $6.19 | 89,000 |
| 2/27/2026 | $6.24 | $6.24 | $6.18 | $6.18 | 88,500 |
| 2/26/2026 | $6.17 | $6.21 | $6.17 | $6.20 | 85,834 |
| 2/25/2026 | $6.17 | $6.23 | $6.17 | $6.17 | 124,400 |
| 2/24/2026 | $6.20 | $6.20 | $6.13 | $6.17 | 206,400 |
| 2/23/2026 | $6.15 | $6.21 | $6.15 | $6.18 | 91,300 |
| 2/20/2026 | $6.21 | $6.22 | $6.15 | $6.15 | 57,402 |