Dmc Global Inc (BOOM) Historical Stock Data
7.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BOOM is down -0.09% a day on average. There have been 16 days where Dmc Global Inc closed green and 14 days where BOOM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-07 | 7.60 | 7.79 | ↑$0.19 (2.50%) | 7.60 | 8.17 | 187.54K |
2025-01-06 | 7.37 | 7.58 | ↑$0.21 (2.85%) | 7.35 | 7.70 | 182.13K |
2025-01-03 | 7.28 | 7.29 | ↑$0.01 (0.14%) | 7.15 | 7.38 | 137.04K |
2025-01-02 | 7.46 | 7.19 | ↓$0.27 (-3.62%) | 7.12 | 7.50 | 156.72K |
2024-12-31 | 7.16 | 7.35 | ↑$0.19 (2.65%) | 7.16 | 7.55 | 339.06K |
2024-12-30 | 6.99 | 7.10 | ↑$0.11 (1.57%) | 6.85 | 7.21 | 256.71K |
2024-12-27 | 6.92 | 7.06 | ↑$0.14 (2.02%) | 6.71 | 7.07 | 194.68K |
2024-12-26 | 6.82 | 6.90 | ↑$0.08 (1.17%) | 6.73 | 7.03 | 180.87K |
2024-12-24 | 6.74 | 6.82 | ↑$0.08 (1.19%) | 6.65 | 7.00 | 131.19K |
2024-12-23 | 6.79 | 6.69 | ↓$0.10 (-1.47%) | 6.65 | 6.84 | 180.38K |
2024-12-20 | 6.73 | 6.84 | ↑$0.11 (1.63%) | 6.70 | 7.04 | 289.58K |
2024-12-19 | 7.08 | 6.79 | ↓$0.29 (-4.10%) | 6.76 | 7.23 | 240.75K |
2024-12-18 | 7.32 | 6.99 | ↓$0.33 (-4.51%) | 6.89 | 7.32 | 267.85K |
2024-12-17 | 7.16 | 7.32 | ↑$0.16 (2.23%) | 6.93 | 7.35 | 249.94K |
2024-12-16 | 7.34 | 7.19 | ↓$0.15 (-2.04%) | 7.11 | 7.45 | 242.53K |
2024-12-13 | 7.46 | 7.40 | ↓$0.06 (-0.80%) | 7.32 | 7.50 | 136.74K |
2024-12-12 | 7.73 | 7.46 | ↓$0.27 (-3.49%) | 7.44 | 7.73 | 210.67K |
2024-12-11 | 7.95 | 7.79 | ↓$0.16 (-2.01%) | 7.70 | 8.04 | 169.72K |
2024-12-10 | 8.25 | 7.93 | ↓$0.32 (-3.88%) | 7.89 | 8.27 | 188.31K |
2024-12-09 | 8.11 | 8.21 | ↑$0.10 (1.23%) | 8.10 | 8.39 | 181.11K |
2024-12-06 | 8.02 | 8.01 | ↓$0.01 (-0.12%) | 7.93 | 8.14 | 228.27K |
2024-12-05 | 7.99 | 8.01 | ↑$0.02 (0.25%) | 7.97 | 8.32 | 122.87K |
2024-12-04 | 8.01 | 8.00 | ↓$0.01 (-0.12%) | 7.80 | 8.08 | 198.84K |
2024-12-03 | 8.29 | 7.95 | ↓$0.34 (-4.10%) | 7.80 | 8.36 | 195.89K |
2024-12-02 | 7.98 | 8.28 | ↑$0.30 (3.76%) | 7.83 | 8.32 | 163.67K |
2024-11-29 | 7.97 | 8.05 | ↑$0.08 (1.00%) | 7.90 | 8.18 | 150.14K |
2024-11-27 | 8.00 | 7.92 | ↓$0.08 (-1.00%) | 7.79 | 8.12 | 115.90K |
2024-11-26 | 7.91 | 7.93 | ↑$0.02 (0.25%) | 7.61 | 8.01 | 230.80K |
2024-11-25 | 7.45 | 7.94 | ↑$0.49 (6.58%) | 7.39 | 8.09 | 428.52K |
2024-11-22 | 7.59 | 7.40 | ↓$0.19 (-2.50%) | 7.26 | 7.78 | 286.19K |
Create an account or log in to view more rows.
$BOOM due for a spike!
$BOOM nice
$BOOM peak frustration
$BOOM red day ahead
$BOOM i'm out of slaps for the day
$BOOM nice gap
$BOOM Bears get cremated today
$BOOM just fucking go already jeesh
$BOOM has just been halted from trading due to volatility.
$BOOM no wonder price closed that way