DMC Global(BOOM)
$7.77+-0.35 (+10.84%)
BOOM
DMC Global historical prices
$7.77
At close:+-0.35 (+10.84%)
Want to see BOOM full AI Analyst Report?
DMC Global (BOOM) Historical Prices
348 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.13 | 8.13 | 7.48 | 7.77 | 7.77 | +10.84% | 508,867 | 1.47 |
| Nov 09, 2026 | 7.15 | 8.19 | 7.15 | 8.12 | 8.12 | +15.83% | 804,458 | 2.41 |
| Nov 06, 2026 | 7.10 | 7.31 | 6.94 | 7.01 | 7.01 | -0.64% | 344,217 | 1.04 |
| Nov 05, 2026 | 7.90 | 7.90 | 7.01 | 7.06 | 7.06 | -10.70% | 680,158 | 2.12 |
| Nov 04, 2026 | 8.83 | 8.83 | 7.86 | 7.90 | 7.90 | -10.84% | 558,752 | 1.77 |
| Nov 03, 2026 | 9.29 | 9.61 | 8.83 | 8.86 | 8.86 | -4.11% | 597,643 | 1.93 |
| Nov 02, 2026 | 9.43 | 9.79 | 9.01 | 9.24 | 9.24 | -1.18% | 999,696 | 3.35 |
| Oct 30, 2026 | 8.52 | 9.47 | 8.51 | 9.35 | 9.35 | +10.26% | 1,325,395 | 4.71 |
| Oct 29, 2026 | 8.14 | 8.88 | 7.66 | 8.48 | 8.48 | +9.70% | 2,121,865 | 8.29 |
| Oct 28, 2026 | 6.62 | 7.74 | 6.62 | 7.73 | 7.73 | +44.49% | 7,634,279 | 55.09 |
| Oct 27, 2026 | 5.40 | 5.54 | 5.26 | 5.35 | 5.35 | -0.37% | 1,208,473 | 9.10 |
| Oct 26, 2026 | 5.49 | 5.53 | 5.26 | 5.37 | 5.37 | -2.19% | 299,801 | 2.19 |
| Oct 23, 2026 | 5.16 | 5.54 | 5.13 | 5.49 | 5.49 | +4.97% | 96,194 | 0.69 |
| Oct 22, 2026 | 5.43 | 5.43 | 5.06 | 5.23 | 5.23 | -4.21% | 220,431 | 1.59 |
| Oct 21, 2026 | 5.41 | 5.48 | 5.31 | 5.46 | 5.46 | +1.68% | 83,436 | 0.60 |
| Oct 20, 2026 | 5.27 | 5.40 | 5.02 | 5.37 | 5.37 | +1.51% | 105,485 | 0.76 |
| Oct 19, 2026 | 5.30 | 5.32 | 5.16 | 5.29 | 5.29 | -0.75% | 143,993 | 1.03 |
| Oct 16, 2026 | 5.28 | 5.42 | 5.25 | 5.33 | 5.33 | +1.72% | 68,465 | 0.49 |
| Oct 15, 2026 | 5.41 | 5.41 | 5.15 | 5.24 | 5.24 | -2.24% | 107,590 | 0.76 |
| Oct 14, 2026 | 5.50 | 5.50 | 5.31 | 5.36 | 5.36 | -3.25% | 88,994 | 0.63 |
| Oct 13, 2026 | 5.60 | 5.70 | 5.45 | 5.54 | 5.54 | -1.07% | 63,003 | 0.44 |
| Oct 12, 2026 | 5.66 | 5.71 | 5.56 | 5.60 | 5.60 | -1.06% | 79,585 | 0.55 |
| Oct 09, 2026 | 5.85 | 5.85 | 5.64 | 5.66 | 5.66 | -2.08% | 106,817 | 0.74 |
| Oct 08, 2026 | 5.77 | 5.87 | 5.71 | 5.78 | 5.78 | -0.34% | 83,783 | 0.57 |
| Oct 07, 2026 | 5.91 | 6.19 | 5.71 | 5.80 | 5.80 | -3.01% | 134,212 | 0.91 |
| Oct 06, 2026 | 5.91 | 6.05 | 5.74 | 5.98 | 5.98 | +2.40% | 80,097 | 0.54 |
| Oct 05, 2026 | 5.80 | 5.97 | 5.74 | 5.84 | 5.84 | +0.69% | 151,762 | 1.02 |
| Oct 02, 2026 | 5.69 | 5.82 | 5.65 | 5.80 | 5.80 | +3.11% | 123,121 | 0.82 |
| Oct 01, 2026 | 5.56 | 5.66 | 5.45 | 5.63 | 5.63 | +0.81% | 100,156 | 0.66 |
| Sep 30, 2026 | 5.64 | 5.79 | 5.55 | 5.58 | 5.58 | -1.06% | 110,492 | 0.74 |
| Sep 29, 2026 | 5.76 | 5.85 | 5.64 | 5.64 | 5.64 | -3.26% | 91,300 | 0.59 |
| Sep 28, 2026 | 5.91 | 5.91 | 5.80 | 5.83 | 5.83 | -1.35% | 102,036 | 0.65 |
| Sep 25, 2026 | 5.88 | 5.94 | 5.75 | 5.91 | 5.91 | +1.55% | 251,684 | 1.54 |
| Sep 24, 2026 | 5.90 | 5.96 | 5.80 | 5.82 | 5.82 | -1.69% | 183,404 | 1.08 |
| Sep 23, 2026 | 6.05 | 6.12 | 5.90 | 5.92 | 5.92 | -2.47% | 96,844 | 0.43 |
| Sep 22, 2026 | 6.06 | 6.20 | 6.06 | 6.07 | 6.07 | -0.49% | 62,742 | 0.27 |
| Sep 21, 2026 | 6.26 | 6.26 | 6.06 | 6.10 | 6.10 | -0.97% | 70,104 | 0.29 |
| Sep 18, 2026 | 6.25 | 6.25 | 6.00 | 6.16 | 6.16 | -1.44% | 241,246 | 1.01 |
| Sep 17, 2026 | 6.27 | 6.37 | 6.21 | 6.25 | 6.25 | +0.16% | 75,212 | 0.31 |
| Sep 16, 2026 | 6.35 | 6.41 | 6.16 | 6.24 | 6.24 | -1.73% | 94,307 | 0.39 |
| Sep 15, 2026 | 6.17 | 6.40 | 6.11 | 6.35 | 6.35 | +2.09% | 64,504 | 0.26 |
| Sep 14, 2026 | 6.29 | 6.43 | 6.11 | 6.22 | 6.22 | -2.20% | 116,011 | 0.47 |
| Sep 11, 2026 | 6.56 | 6.65 | 6.31 | 6.36 | 6.36 | -3.20% | 89,634 | 0.36 |
| Sep 10, 2026 | 6.72 | 6.82 | 6.41 | 6.57 | 6.57 | -2.23% | 54,946 | 0.22 |
| Sep 09, 2026 | 6.88 | 7.02 | 6.66 | 6.72 | 6.72 | -1.90% | 68,121 | 0.27 |
| Sep 08, 2026 | 6.97 | 7.06 | 6.80 | 6.85 | 6.85 | -1.72% | 107,769 | 0.42 |
| Sep 07, 2026 | 6.91 | 7.00 | 6.85 | 6.97 | 6.97 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.91 | 7.00 | 6.85 | 6.97 | 6.97 | +0.72% | 48,949 | 0.19 |
| Sep 03, 2026 | 6.84 | 6.99 | 6.71 | 6.92 | 6.92 | +1.17% | 75,059 | 0.28 |
| Sep 02, 2026 | 6.66 | 6.93 | 6.66 | 6.84 | 6.84 | +2.70% | 64,057 | 0.24 |
