Danimer Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.33	0.33	0.20	0.23	0.23	2.27%	18,124
May 12, 2025	0.20	0.33	0.20	0.22	0.22	10.00%	34,731
May 9, 2025	0.23	0.25	0.20	0.20	0.20	-16.67%	8,197
May 8, 2025	0.24	0.26	0.24	0.24	0.24	-11.11%	1,934
May 7, 2025	0.24	0.27	0.24	0.27	0.27	-11.01%	4,718
May 6, 2025	0.25	0.33	0.24	0.30	0.30	-8.06%	15,703
May 5, 2025	0.37	0.37	0.23	0.33	0.33	-10.81%	9,887
May 2, 2025	0.27	0.37	0.27	0.37	0.37	-	6,049
May 1, 2025	0.40	0.40	0.37	0.37	0.37	-7.50%	27,507
Apr 30, 2025	0.35	0.41	0.35	0.40	0.40	17.65%	11,721
Apr 29, 2025	0.33	0.36	0.33	0.34	0.34	-15.00%	674
Apr 28, 2025	0.33	0.40	0.33	0.40	0.40	2.56%	8,716
Apr 25, 2025	0.36	0.45	0.33	0.39	0.39	-2.50%	15,649
Apr 24, 2025	0.31	0.45	0.26	0.40	0.40	-11.11%	18,108
Apr 23, 2025	0.26	0.45	0.26	0.45	0.45	12.50%	2,850
Apr 22, 2025	0.33	0.45	0.26	0.40	0.40	21.21%	25,935
Apr 21, 2025	0.26	0.38	0.26	0.33	0.33	-	9,749
Apr 17, 2025	0.36	0.36	0.33	0.33	0.33	-0.75%	1,821
Apr 16, 2025	0.33	0.40	0.31	0.33	0.33	0.73%	4,216
Apr 15, 2025	0.26	0.33	0.26	0.33	0.33	13.83%	1,210
Apr 14, 2025	0.29	0.29	0.29	0.29	0.29	2.48%	1,358
Apr 11, 2025	0.26	0.28	0.26	0.28	0.28	4.77%	2,047
Apr 10, 2025	0.25	0.30	0.25	0.27	0.27	-1.77%	2,206
Apr 9, 2025	0.25	0.27	0.25	0.27	0.27	7.79%	2,963
Apr 8, 2025	0.25	0.29	0.25	0.26	0.26	2.04%	1,351
Apr 7, 2025	0.25	0.43	0.24	0.25	0.25	-3.86%	98,179
Apr 4, 2025	0.28	0.28	0.20	0.26	0.26	-7.13%	19,384
Apr 3, 2025	0.23	0.28	0.23	0.28	0.28	7.69%	7,583
Apr 2, 2025	0.23	0.30	0.23	0.26	0.26	13.04%	11,036
Apr 1, 2025	0.23	0.26	0.23	0.23	0.23	-19.40%	2,886
Mar 31, 2025	0.30	0.30	0.23	0.29	0.29	-3.50%	1,131
Mar 28, 2025	0.20	0.38	0.20	0.30	0.30	34.41%	6,120
Mar 27, 2025	0.20	0.25	0.20	0.22	0.22	-4.35%	18,842
Mar 26, 2025	0.33	0.39	0.22	0.23	0.23	-42.50%	13,357
Mar 25, 2025	0.29	0.40	0.15	0.40	0.40	63.27%	65,307
Mar 24, 2025	0.25	0.25	0.20	0.25	0.25	15.29%	100,824
Mar 21, 2025	0.25	0.30	0.15	0.21	0.21	-26.72%	31,112
Mar 20, 2025	0.18	0.34	0.16	0.29	0.29	16.00%	48,847
Mar 19, 2025	0.32	0.32	0.13	0.25	0.25	-28.57%	126,837
Mar 18, 2025	1.13	1.13	0.33	0.35	0.35	-69.03%	218,938
Mar 17, 2025	1.08	1.25	0.76	1.13	1.13	-5.83%	17,339
Mar 14, 2025	1.20	1.25	1.14	1.20	1.20	-3.23%	10,094
Mar 13, 2025	1.18	1.25	1.15	1.24	1.24	5.71%	3,770
Mar 12, 2025	1.23	1.23	1.15	1.17	1.17	-5.40%	5,645
Mar 11, 2025	1.11	1.25	1.11	1.24	1.24	11.71%	18,107
Mar 10, 2025	1.16	1.21	1.11	1.11	1.11	-1.77%	13,925
Mar 7, 2025	1.25	1.38	1.13	1.13	1.13	-12.74%	20,100
Mar 6, 2025	1.30	1.43	1.20	1.30	1.30	-1.15%	10,864
Mar 5, 2025	1.20	1.52	1.16	1.31	1.31	9.17%	7,486
Mar 4, 2025	1.20	1.38	1.17	1.20	1.20	-	8,496