Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGM - Delayed Quote USD

Damon Inc. Common Stock (DMN)

Compare
0.1760
-0.0128
(-6.78%)
At close: March 10 at 4:00:00 PM EDT
0.1796
+0.00
+(2.05%)
After hours: March 10 at 6:34:53 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20250.18300.18300.16900.17600.17601,105,700
Mar 7, 20250.17300.20200.17100.18900.18901,964,000
Mar 6, 20250.18000.18500.17000.18300.18301,551,200
Mar 5, 20250.15700.19000.15500.18700.18702,193,700
Mar 4, 20250.16400.16900.14900.16900.16901,087,500
Mar 3, 20250.16800.19500.15800.17000.17003,588,700
Feb 28, 20250.18500.19500.15600.16900.16903,850,900
Feb 27, 20250.22400.28500.18300.18500.185010,327,700
Feb 26, 20250.20800.24000.19200.21800.21804,319,200
Feb 25, 20250.36100.42000.24000.24200.242070,656,000
Feb 24, 20250.37000.37000.28000.30400.3040944,100
Feb 21, 20250.37200.38800.33000.36000.3600778,400
Feb 20, 20250.45100.46000.36600.38700.3870589,600
Feb 19, 20250.46000.51900.44100.45000.4500836,900
Feb 18, 20250.50000.51000.45200.49000.4900211,500
Feb 14, 20250.48000.51000.46400.50300.5030303,200
Feb 13, 20250.46400.47800.45000.47800.4780190,400
Feb 12, 20250.49000.49000.45000.47300.4730309,900
Feb 11, 20250.51600.51600.45600.49600.4960791,200
Feb 10, 20250.50900.53900.50000.53900.539057,200
Feb 7, 20250.55000.55000.50500.51800.5180126,800
Feb 6, 20250.50800.54800.49500.54800.5480163,600
Feb 5, 20250.49900.52000.47000.49200.4920168,800
Feb 4, 20250.51300.52900.49200.51400.5140235,300
Feb 3, 20250.53000.55200.48400.52900.5290365,700
Jan 31, 20250.61000.61000.53000.55000.55001,773,900
Jan 30, 20250.58000.63000.58000.61000.6100207,600
Jan 29, 20250.58000.59700.56200.58000.5800109,400
Jan 28, 20250.58500.60000.55000.57200.5720102,200
Jan 27, 20250.63000.64200.56000.57200.5720145,200
Jan 24, 20250.69100.71300.60000.61300.6130347,300
Jan 23, 20250.63000.72900.63000.69300.6930552,900
Jan 22, 20250.64600.67500.61200.63700.6370144,400
Jan 21, 20250.67600.69000.60100.64200.6420270,800
Jan 17, 20250.74500.75900.68000.72900.72901,090,700
Jan 16, 20250.72700.76200.71000.75900.7590105,800
Jan 15, 20250.67500.72000.66000.71700.7170215,700
Jan 14, 20250.63000.72900.61000.68600.68601,421,200
Jan 13, 20250.74300.75600.68600.68600.6860210,200
Jan 10, 20250.81500.83000.75100.76600.7660195,200
Jan 8, 20250.92000.95000.80800.83000.8300268,700
Jan 7, 20250.91001.08000.85900.92000.9200553,300
Jan 6, 20250.93000.93000.86700.88800.8880330,600
Jan 3, 20250.93000.93000.82000.88000.8800395,400
Jan 2, 20250.84000.93000.82000.92600.9260518,900
Dec 31, 20240.88000.88800.81500.85000.8500222,700
Dec 30, 20240.79900.88000.76000.86200.8620324,600
Dec 27, 20240.79900.84000.76600.80700.8070324,700
Dec 26, 20240.71000.83000.67600.78500.7850473,500
Dec 24, 20240.62200.72900.62200.72700.7270179,600
Dec 23, 20240.57000.66800.56000.63000.6300468,100
Dec 20, 20240.60700.65000.51200.55000.5500329,800
Dec 19, 20240.65700.71000.58100.58300.5830511,100
Dec 18, 20240.78500.83000.63200.63200.6320697,900
Dec 17, 20240.76800.82800.76000.78000.7800299,900
Dec 16, 20240.86900.86900.75100.76900.7690444,700
Dec 13, 20240.86600.90200.83300.86000.8600242,700
Dec 12, 20240.91000.93000.86400.87700.8770360,500
Dec 11, 20240.95000.97300.88000.90300.9030387,300
Dec 10, 20240.93301.03000.92400.97000.9700441,800
Dec 9, 20240.88200.95000.88000.91100.9110417,000
Dec 6, 20240.91900.95400.85100.88000.8800316,900
Dec 5, 20241.02001.05000.88000.91300.9130579,700
Dec 4, 20240.93201.08800.92001.03001.0300903,800
Dec 3, 20240.95000.95400.81500.95400.9540964,700
Dec 2, 20240.88000.95700.76300.92800.92801,341,000
Nov 29, 20240.83000.97900.80000.81600.8160579,900
Nov 27, 20240.89000.90000.78000.81500.8150633,300
Nov 26, 20241.20001.45000.90000.93000.93002,951,700
Nov 25, 20241.43001.47901.10001.26001.2600919,400
Nov 22, 20241.29001.44301.28001.32001.3200355,100
Nov 21, 20241.44001.46001.23001.31001.3100439,400
Nov 20, 20241.75001.75001.45001.49001.4900675,000
Nov 19, 20242.42002.45001.53001.82001.8200992,400
Nov 18, 20244.00004.95002.15002.41002.41001,040,400

Related Tickers

EVTV Envirotech Vehicles, Inc.
0.2535
-7.31%
 
AIEV Thunder Power Holdings, Inc.
0.2171
+3.38%
 
VLCN Volcon, Inc.
0.9903
+20.56%
 
PEV Phoenix Motor Inc.
0.3998
+22.08%
 
NWTN NWTN Inc.
0.4920
-10.38%
 
FLYE Fly-E Group, Inc.
0.4605
-13.05%
 
POAHF Porsche Automobil Holding SE
42.00
-4.98%
 
ZAPP Zapp Electric Vehicles Group Limited
0.7890
-4.94%
 
FFIE Faraday Future Intelligent Electric Inc.
1.4500
+9.85%
 
CENN Cenntro Inc.
1.0800
+17.33%