The highest closing price for Dmc Global (BOOM) last month was $8.58, on April 1. It was down 22.4% for the month. The latest price is $6.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $6.68 | $6.72 | $6.44 | $6.49 | 206,946 |
April 29 2025 | $6.83 | $7.02 | $6.70 | $6.80 | 192,251 |
April 28 2025 | $6.80 | $6.97 | $6.66 | $6.84 | 136,884 |
April 25 2025 | $6.50 | $6.86 | $6.50 | $6.82 | 352,367 |
April 24 2025 | $6.47 | $6.82 | $6.47 | $6.60 | 363,244 |
April 23 2025 | $6.58 | $6.90 | $6.39 | $6.45 | 157,284 |
April 22 2025 | $6.40 | $6.61 | $6.25 | $6.49 | 161,607 |
April 21 2025 | $6.43 | $6.53 | $6.11 | $6.25 | 178,298 |
April 17 2025 | $6.29 | $6.57 | $6.29 | $6.47 | 209,221 |
April 16 2025 | $6.19 | $6.41 | $6.15 | $6.28 | 161,636 |
April 15 2025 | $6.33 | $6.53 | $6.11 | $6.21 | 143,454 |
April 14 2025 | $6.62 | $6.62 | $6.10 | $6.34 | 283,783 |
April 11 2025 | $6.54 | $6.64 | $6.19 | $6.56 | 127,099 |
April 10 2025 | $6.43 | $6.56 | $6.02 | $6.49 | 237,405 |
April 09 2025 | $6.28 | $6.90 | $6.08 | $6.58 | 294,399 |
April 08 2025 | $6.86 | $7.37 | $6.07 | $6.34 | 294,317 |
April 07 2025 | $6.70 | $7.01 | $6.25 | $6.63 | 359,612 |
April 04 2025 | $7.32 | $7.35 | $6.41 | $7.02 | 403,264 |
April 03 2025 | $8.19 | $8.30 | $7.46 | $7.74 | 225,559 |
April 02 2025 | $8.47 | $8.74 | $8.46 | $8.52 | 135,917 |
April 01 2025 | $8.36 | $8.89 | $8.27 | $8.58 | 201,416 |
Daily pricing data for Dmc Global dates back to 3/16/1987, and may be incomplete.
