Damon Inc. (DMN)
NASDAQ: DMN · Real-Time Price · USD
0.0075
+0.0037 (97.37%)
At close: Apr 29, 2025
Damon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 97.37% | 2,966,539,322 |
| Apr 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.57% | 648,919,274 |
| Apr 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.78% | 215,391,907 |
| Apr 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.20% | 357,096,051 |
| Apr 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.13% | 352,527,067 |
| Apr 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.14% | 310,743,978 |
| Apr 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 23.53% | 621,474,916 |
| Apr 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.68% | 409,386,220 |
| Apr 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.42% | 478,982,424 |
| Apr 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.63% | 653,384,239 |
| Apr 14, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 38.71% | 1,747,199,438 |
| Apr 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -26.19% | 1,083,806,438 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -65.29% | 1,388,326,131 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.42% | 760,700,332 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.48% | 258,751,343 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 4.32% | 442,909,240 |
| Apr 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.95% | 293,028,918 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 9.42% | 776,312,724 |
| Apr 2, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 15.00% | 831,017,393 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.04% | 399,031,152 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -59.77% | 590,862,012 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -23.09% | 314,349,694 |
| Mar 27, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | 14.65% | 432,532,280 |
| Mar 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.81% | 210,750,470 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -19.50% | 104,285,474 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 7.24% | 227,139,278 |
| Mar 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -70.02% | 304,101,047 |
| Mar 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.51% | 2,113,175 |
| Mar 19, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 6.92% | 1,574,051 |
| Mar 18, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -16.08% | 7,093,453 |
| Mar 17, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -7.47% | 3,295,935 |
| Mar 14, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 0.62% | 5,833,595 |
| Mar 13, 2025 | 0.22 | 0.23 | 0.16 | 0.16 | 0.16 | -9.90% | 108,521,325 |
| Mar 12, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.88% | 12,869,319 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.34% | 1,684,477 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -6.78% | 1,132,355 |
| Mar 7, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 3.17% | 1,964,003 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.14% | 1,551,182 |
| Mar 5, 2025 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | 10.72% | 2,193,713 |
| Mar 4, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -0.53% | 1,087,476 |
| Mar 3, 2025 | 0.17 | 0.20 | 0.16 | 0.17 | 0.17 | 0.47% | 3,588,742 |
| Feb 28, 2025 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -8.65% | 3,850,929 |
| Feb 27, 2025 | 0.22 | 0.29 | 0.18 | 0.19 | 0.19 | -15.14% | 10,327,730 |
| Feb 26, 2025 | 0.21 | 0.24 | 0.19 | 0.22 | 0.22 | -9.92% | 4,337,363 |
| Feb 25, 2025 | 0.36 | 0.42 | 0.24 | 0.24 | 0.24 | -20.37% | 70,655,968 |
| Feb 24, 2025 | 0.37 | 0.37 | 0.28 | 0.30 | 0.30 | -15.58% | 944,105 |
| Feb 21, 2025 | 0.37 | 0.39 | 0.33 | 0.36 | 0.36 | -6.98% | 778,406 |
| Feb 20, 2025 | 0.45 | 0.46 | 0.37 | 0.39 | 0.39 | -14.10% | 589,576 |
| Feb 19, 2025 | 0.46 | 0.52 | 0.44 | 0.45 | 0.45 | -8.06% | 836,922 |
| Feb 18, 2025 | 0.50 | 0.51 | 0.45 | 0.49 | 0.49 | -2.64% | 211,513 |