dMY Squared Technology Group, Inc. (DMYY)
NYSEAMERICAN: DMYY · Real-Time Price · USD
13.15
-0.79 (-5.67%)
Jun 27, 2025, 4:00 PM - Market closed
DMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.29 | 13.50 | 12.76 | 13.15 | 13.15 | -5.67% | 107,130 |
| Jun 26, 2025 | 13.43 | 13.94 | 12.97 | 13.94 | 13.94 | 6.33% | 61,179 |
| Jun 25, 2025 | 13.85 | 13.85 | 12.57 | 13.11 | 13.11 | -5.34% | 193,316 |
| Jun 24, 2025 | 13.75 | 13.85 | 13.48 | 13.85 | 13.85 | - | 30,685 |
| Jun 23, 2025 | 14.25 | 14.25 | 13.75 | 13.85 | 13.85 | -3.82% | 60,840 |
| Jun 20, 2025 | 14.17 | 14.90 | 14.17 | 14.40 | 14.40 | 1.52% | 24,533 |
| Jun 18, 2025 | 14.00 | 14.55 | 14.00 | 14.19 | 14.19 | 1.32% | 24,385 |
| Jun 17, 2025 | 14.39 | 14.40 | 13.75 | 14.00 | 14.00 | -1.13% | 26,840 |
| Jun 16, 2025 | 14.00 | 14.30 | 13.87 | 14.16 | 14.16 | 0.35% | 34,316 |
| Jun 13, 2025 | 14.45 | 14.60 | 13.80 | 14.11 | 14.11 | -3.22% | 76,760 |
| Jun 12, 2025 | 14.17 | 14.95 | 14.17 | 14.58 | 14.58 | -0.75% | 24,171 |
| Jun 11, 2025 | 14.02 | 15.00 | 14.02 | 14.69 | 14.69 | 2.37% | 43,571 |
| Jun 10, 2025 | 14.03 | 15.23 | 14.03 | 14.35 | 14.35 | -2.45% | 40,333 |
| Jun 9, 2025 | 14.28 | 15.53 | 14.28 | 14.71 | 14.71 | 0.75% | 74,059 |
| Jun 6, 2025 | 14.59 | 14.85 | 14.10 | 14.60 | 14.60 | 2.46% | 25,040 |
| Jun 5, 2025 | 14.63 | 14.95 | 14.10 | 14.25 | 14.25 | -1.93% | 47,848 |
| Jun 4, 2025 | 14.30 | 15.10 | 14.20 | 14.53 | 14.53 | -0.55% | 55,777 |
| Jun 3, 2025 | 14.19 | 14.61 | 14.06 | 14.61 | 14.61 | 3.99% | 70,763 |
| Jun 2, 2025 | 14.45 | 14.48 | 14.01 | 14.05 | 14.05 | -2.09% | 59,752 |
| May 30, 2025 | 13.97 | 14.48 | 13.75 | 14.35 | 14.35 | 2.43% | 64,351 |
| May 29, 2025 | 14.27 | 14.64 | 14.01 | 14.01 | 14.01 | -0.99% | 108,061 |
| May 28, 2025 | 14.33 | 14.56 | 13.60 | 14.15 | 14.15 | -1.67% | 59,499 |
| May 27, 2025 | 15.00 | 15.40 | 13.31 | 14.39 | 14.39 | -3.62% | 95,746 |
| May 23, 2025 | 14.36 | 15.00 | 14.00 | 14.93 | 14.93 | 5.36% | 135,633 |
| May 22, 2025 | 13.06 | 15.28 | 13.06 | 14.17 | 14.17 | 7.76% | 408,499 |
| May 21, 2025 | 13.42 | 13.71 | 12.86 | 13.15 | 13.15 | -0.15% | 66,491 |
| May 20, 2025 | 13.33 | 13.73 | 13.15 | 13.17 | 13.17 | -1.64% | 59,851 |
| May 19, 2025 | 13.24 | 13.60 | 13.08 | 13.39 | 13.39 | 2.06% | 30,173 |
| May 16, 2025 | 13.50 | 14.02 | 12.75 | 13.12 | 13.12 | -3.67% | 55,072 |
| May 15, 2025 | 13.73 | 13.89 | 13.32 | 13.62 | 13.62 | -0.58% | 60,011 |
| May 14, 2025 | 14.11 | 14.11 | 13.27 | 13.70 | 13.70 | -2.91% | 61,744 |
| May 13, 2025 | 14.18 | 14.50 | 13.95 | 14.11 | 14.11 | -0.07% | 47,414 |
| May 12, 2025 | 14.37 | 14.37 | 13.60 | 14.12 | 14.12 | -1.94% | 82,052 |
| May 9, 2025 | 13.68 | 14.40 | 13.60 | 14.40 | 14.40 | 5.88% | 126,625 |
| May 8, 2025 | 13.14 | 14.15 | 13.00 | 13.60 | 13.60 | 4.82% | 331,688 |
| May 7, 2025 | 12.92 | 13.06 | 12.85 | 12.98 | 12.98 | 0.58% | 23,684 |
| May 6, 2025 | 12.90 | 13.10 | 12.85 | 12.90 | 12.90 | -0.69% | 40,235 |
| May 5, 2025 | 13.00 | 13.32 | 12.80 | 12.99 | 12.99 | 1.56% | 213,635 |
| May 2, 2025 | 12.53 | 13.38 | 12.50 | 12.79 | 12.79 | 1.99% | 122,458 |
| May 1, 2025 | 12.90 | 13.22 | 12.50 | 12.54 | 12.54 | -2.41% | 80,578 |
| Apr 30, 2025 | 12.90 | 13.37 | 12.50 | 12.85 | 12.85 | -1.91% | 123,281 |
| Apr 29, 2025 | 12.94 | 13.45 | 12.86 | 13.10 | 13.10 | 1.47% | 161,247 |
| Apr 28, 2025 | 13.40 | 13.46 | 12.40 | 12.91 | 12.91 | -1.45% | 170,258 |
| Apr 25, 2025 | 12.08 | 13.87 | 11.76 | 13.10 | 13.10 | 8.80% | 802,251 |
| Apr 24, 2025 | 11.40 | 12.24 | 11.31 | 12.04 | 12.04 | 5.38% | 622,317 |
| Apr 23, 2025 | 11.20 | 11.45 | 11.18 | 11.43 | 11.43 | 2.28% | 76,826 |
| Apr 22, 2025 | 11.20 | 11.20 | 11.16 | 11.17 | 11.17 | 0.09% | 7,232 |
| Apr 21, 2025 | 11.15 | 11.18 | 11.14 | 11.16 | 11.16 | -0.31% | 30,935 |
| Apr 17, 2025 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 0.58% | 8,825 |
| Apr 16, 2025 | 11.19 | 11.19 | 11.12 | 11.13 | 11.13 | -0.45% | 2,428 |