Damon Inc (DMN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1105 | -73.6666666667 | 0.15 | 0.178 | 0.0359 | 3834967 | 0.14106686 | CS |
| 4 | -0.3321 | -89.3702906351 | 0.3716 | 0.4199 | 0.0359 | 12020635 | 0.18813058 | CS |
| 12 | -0.7595 | -95.0563204005 | 0.799 | 1.08 | 0.0359 | 4616794 | 0.21224337 | CS |
| 26 | -3.9605 | -99.0125 | 4 | 4.95 | 0.0359 | 3269109 | 0.26408415 | CS |
| 52 | -3.9605 | -99.0125 | 4 | 4.95 | 0.0359 | 3269109 | 0.26408415 | CS |
| 156 | -3.9605 | -99.0125 | 4 | 4.95 | 0.0359 | 3269109 | 0.26408415 | CS |
| 260 | -3.9605 | -99.0125 | 4 | 4.95 | 0.0359 | 3269109 | 0.26408415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 0.0373 | -0.0871 | -70.02 | 0.0433 | 0.045 | 0.0351 | 302063682 |
| 1742510100 | 0.1244 | -0.0101 | -7.51 | 0.1268 | 0.1303 | 0.12 | 1809358 |
| 1742423700 | 0.1345 | 0.0087 | 6.92 | 0.1176 | 0.135 | 0.1167 | 1424338 |
| 1742337300 | 0.1258 | -0.0241 | -16.08 | 0.1194 | 0.1271 | 0.105 | 7036660 |
| 1742250900 | 0.1499 | -0.0121 | -7.47 | 0.15 | 0.1561 | 0.1437 | 3261259 |
| 1741991700 | 0.162 | 0.001 | 0.62 | 0.15 | 0.178 | 0.1462 | 5643221 |
| 1741905300 | 0.161 | -0.0177 | -9.90 | 0.2181 | 0.2276 | 0.161 | 108102498 |
| 1741818900 | 0.1787 | 0.0033 | 1.88 | 0.1729999 | 0.1791 | 0.1668 | 9662630 |
| 1741732500 | 0.1754 | -0.0006 | -0.34 | 0.1729999 | 0.1801 | 0.1550999 | 1676841 |
| 1741646100 | 0.176 | -0.0128 | -6.78 | 0.1831 | 0.1831 | 0.1691 | 1108968 |
| 1741390500 | 0.1888 | 0.0058 | 3.17 | 0.1729999 | 0.202 | 0.1706 | 1960586 |
| 1741304100 | 0.183 | -0.004 | -2.14 | 0.18 | 0.1845 | 0.17 | 1470462 |
| 1741217700 | 0.187 | 0.0181 | 10.72 | 0.1568 | 0.1899 | 0.1549 | 2141307 |
| 1741131300 | 0.1689 | -0.0009 | -0.53 | 0.1636 | 0.1689 | 0.1494 | 1024388 |
| 1741044900 | 0.1698 | 0.0008 | 0.47 | 0.1679 | 0.195 | 0.1579 | 3575072 |
| 1740785700 | 0.169 | -0.016 | -8.65 | 0.185 | 0.195 | 0.1563 | 3831713 |
| 1740699300 | 0.185 | -0.033 | -15.14 | 0.224 | 0.2849999 | 0.1832 | 10304659 |
| 1740612900 | 0.218 | -0.024 | -9.92 | 0.2075 | 0.24 | 0.1923 | 4325528 |
| 1740526500 | 0.242 | -0.0619 | -20.37 | 0.3610999 | 0.4199 | 0.2404 | 70333130 |
| 1740440100 | 0.3039 | -0.0561 | -15.58 | 0.37 | 0.37 | 0.28 | 943682 |
| 1740180900 | 0.36 | -0.027 | -6.98 | 0.3716 | 0.388 | 0.33 | 776396 |
| 1740094500 | 0.387 | -0.063483 | -14.09 | 0.4507 | 0.46 | 0.366 | 588442 |
| 1740008100 | 0.450483 | -0.039517 | -8.06 | 0.4753 | 0.519 | 0.441 | 836706 |
| 1739921700 | 0.49 | -0.0133 | -2.64 | 0.5 | 0.5 | 0.452 | 188037 |
| 1739576100 | 0.5033 | 0.0253 | 5.29 | 0.48 | 0.51 | 0.4639 | 302066 |
| 1739489700 | 0.478 | 0.0052 | 1.10 | 0.4639 | 0.478 | 0.45 | 190446 |
| 1739403300 | 0.4728 | -0.023 | -4.64 | 0.49 | 0.49 | 0.4501 | 309504 |
| 1739316900 | 0.4958 | -0.0427 | -7.93 | 0.516 | 0.516 | 0.456 | 790777 |
| 1739230500 | 0.5385 | 0.0206 | 3.98 | 0.509 | 0.538599 | 0.5 | 56072 |
| 1738971300 | 0.5179 | -0.0303 | -5.53 | 0.55 | 0.55 | 0.5047 | 126924 |
| 1738884900 | 0.5482 | 0.0562 | 11.42 | 0.508 | 0.5482 | 0.495 | 163556 |
| 1738798500 | 0.492 | -0.022 | -4.28 | 0.4986 | 0.52 | 0.47 | 169151 |
| 1738712100 | 0.514 | -0.015 | -2.84 | 0.5131 | 0.528899 | 0.492 | 235324 |
| 1738625700 | 0.529 | -0.021 | -3.82 | 0.5303 | 0.552199 | 0.484 | 365688 |
| 1738366500 | 0.55 | -0.0603 | -9.88 | 0.61 | 0.61 | 0.5303 | 1760471 |
| 1738280100 | 0.6103 | 0.0303 | 5.22 | 0.58 | 0.63 | 0.58 | 205239 |
| 1738193700 | 0.58 | 0.0079 | 1.38 | 0.58 | 0.5966 | 0.5615 | 106867 |
| 1738107300 | 0.5721 | 0.0004 | 0.07 | 0.5846 | 0.6 | 0.55 | 102254 |
| 1738020900 | 0.5717 | -0.0416 | -6.78 | 0.6301 | 0.642 | 0.56 | 144163 |
| 1737761700 | 0.6133 | -0.0232 | -3.64 | 0.6909999 | 0.7127 | 0.6001 | 346576 |
| 1737675300 | 0.6365 | 0 | 0.00 | 0.6365 | 0.6365 | 0.6365 | 0 |
| 1737588900 | 0.6365 | -0.0056 | -0.87 | 0.6415 | 0.6749 | 0.6122 | 142878 |
| 1737502500 | 0.6421 | -0.0868 | -11.91 | 0.6763 | 0.6899 | 0.601 | 260569 |
| 1737156900 | 0.7289 | -0.0303 | -3.99 | 0.745 | 0.7592 | 0.68 | 1057993 |
| 1737070500 | 0.7592 | 0.0418 | 5.83 | 0.727 | 0.7615 | 0.71 | 105800 |
| 1736984100 | 0.7174 | 0.0319 | 4.65 | 0.675 | 0.72 | 0.6600009 | 215537 |
| 1736897700 | 0.6855 | -0.0004 | -0.06 | 0.63 | 0.7285 | 0.61 | 1421246 |
| 1736811300 | 0.6859 | -0.0801 | -10.46 | 0.743 | 0.756 | 0.6859 | 210255 |
| 1736552100 | 0.766 | -0.064 | -7.71 | 0.8151 | 0.83 | 0.7507 | 195525 |
| 1736379300 | 0.83 | -0.09 | -9.78 | 0.92 | 0.9499 | 0.8076 | 266759 |
| 1736292900 | 0.92 | 0.032 | 3.60 | 0.91 | 1.08 | 0.8588 | 542218 |
| 1736206500 | 0.888 | 0.008 | 0.91 | 0.93 | 0.93 | 0.8666 | 325257 |
| 1735947300 | 0.88 | -0.0459 | -4.96 | 0.93 | 0.93 | 0.8199999 | 396215 |
| 1735860900 | 0.9259 | 0.0759 | 8.93 | 0.84 | 0.93 | 0.8202 | 512103 |
| 1735688100 | 0.85 | -0.0115 | -1.33 | 0.88 | 0.888 | 0.8151 | 222752 |
| 1735601700 | 0.8615 | 0.0542 | 6.71 | 0.799 | 0.8799 | 0.76 | 323222 |
| 1735342500 | 0.8073 | 0.0223 | 2.84 | 0.799 | 0.84 | 0.7658 | 324379 |
| 1735256100 | 0.785 | 0.072 | 10.10 | 0.71 | 0.83 | 0.676 | 473939 |
| 1735077840 | 0.713 | 0.0827 | 13.12 | 0.622 | 0.7291 | 0.622 | 179645 |
| 1734996900 | 0.6303 | 0.0803 | 14.60 | 0.5699999 | 0.668 | 0.56 | 467631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
