5 DAY PERFORMANCE
+371.40%
1 MONTH PERFORMANCE
+86.19%
3 MONTH PERFORMANCE
+3.49%
YEAR-TO-DATE PERFORMANCE
+4.71%
Damon Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.17 | $0.18 (3.29%) | $0.18 | $0.17 | 999,735 | $4.81 M |
| 03/11/2025 | $0.17 | $0.18 (1.39%) | $0.18 | $0.16 | 1.68 M | $4.72 M |
| 03/10/2025 | $0.18 | $0.18 (-3.88%) | $0.18 | $0.17 | 1.13 M | $4.73 M |
| 03/07/2025 | $0.17 | $0.19 (9.13%) | $0.20 | $0.17 | 1.96 M | $5.08 M |
| 03/06/2025 | $0.18 | $0.18 (1.67%) | $0.18 | $0.17 | 1.55 M | $4.92 M |
| 03/05/2025 | $0.16 | $0.19 (19.26%) | $0.19 | $0.15 | 2.19 M | $5.03 M |
| 03/04/2025 | $0.16 | $0.17 (3.24%) | $0.17 | $0.15 | 1.09 M | $4.54 M |
| 03/03/2025 | $0.17 | $0.17 (1.13%) | $0.20 | $0.16 | 3.59 M | $4.57 M |
| 02/28/2025 | $0.19 | $0.17 (-8.65%) | $0.20 | $0.16 | 3.85 M | $3.72 M |
| 02/27/2025 | $0.22 | $0.19 (-17.41%) | $0.29 | $0.18 | 10.33 M | $4.08 M |
| 02/26/2025 | $0.21 | $0.22 (5.06%) | $0.24 | $0.19 | 4.34 M | $4.80 M |
| 02/25/2025 | $0.36 | $0.24 (-32.98%) | $0.42 | $0.24 | 70.66 M | $5.33 M |
| 02/24/2025 | $0.37 | $0.30 (-17.86%) | $0.37 | $0.28 | 944,105 | $6.70 M |
| 02/21/2025 | $0.37 | $0.36 (-3.12%) | $0.39 | $0.33 | 778,406 | $7.48 M |
| 02/20/2025 | $0.45 | $0.39 (-14.13%) | $0.46 | $0.37 | 589,600 | $8.04 M |
| 02/19/2025 | $0.46 | $0.45 (-2.07%) | $0.52 | $0.44 | 836,922 | $9.36 M |
| 02/18/2025 | $0.50 | $0.49 (-2%) | $0.51 | $0.45 | 211,513 | $10.18 M |
| 02/14/2025 | $0.48 | $0.50 (4.85%) | $0.51 | $0.46 | 303,200 | $10.45 M |
| 02/13/2025 | $0.46 | $0.48 (3.04%) | $0.48 | $0.45 | 190,669 | $9.93 M |
| 02/12/2025 | $0.49 | $0.47 (-3.51%) | $0.49 | $0.45 | 309,906 | $9.82 M |
| 02/11/2025 | $0.52 | $0.50 (-3.91%) | $0.52 | $0.46 | 791,200 | $10.30 M |
| 02/10/2025 | $0.51 | $0.54 (5.8%) | $0.54 | $0.50 | 57,200 | $11.18 M |
| 02/07/2025 | $0.55 | $0.52 (-5.84%) | $0.55 | $0.50 | 126,924 | $11.80 M |
| 02/06/2025 | $0.51 | $0.55 (7.91%) | $0.55 | $0.50 | 163,600 | $11.38 M |
| 02/05/2025 | $0.50 | $0.49 (-1.32%) | $0.52 | $0.47 | 169,152 | $10.22 M |
| 02/04/2025 | $0.51 | $0.51 (0.18%) | $0.53 | $0.49 | 235,554 | $10.67 M |
| 02/03/2025 | $0.53 | $0.53 (-0.25%) | $0.55 | $0.48 | 365,700 | $10.99 M |
| 01/31/2025 | $0.61 | $0.55 (-9.84%) | $0.61 | $0.53 | 1.77 M | $11.88 M |
| 01/30/2025 | $0.58 | $0.61 (5.22%) | $0.63 | $0.58 | 207,600 | $12.67 M |
| 01/29/2025 | $0.58 | $0.58 (0%) | $0.60 | $0.56 | 109,400 | $12.05 M |
| 01/28/2025 | $0.58 | $0.57 (-2.14%) | $0.60 | $0.55 | 102,384 | $11.88 M |
| 01/27/2025 | $0.63 | $0.57 (-9.27%) | $0.64 | $0.56 | 145,200 | $14.18 M |
| 01/24/2025 | $0.69 | $0.61 (-11.24%) | $0.71 | $0.60 | 347,338 | $15.41 M |
| 01/23/2025 | $0.63 | $0.69 (9.94%) | $0.73 | $0.63 | 552,906 | $17.41 M |
| 01/22/2025 | $0.65 | $0.64 (-1.47%) | $0.67 | $0.61 | 144,444 | $13.22 M |
| 01/21/2025 | $0.68 | $0.64 (-5.06%) | $0.69 | $0.60 | 271,056 | $13.33 M |
| 01/17/2025 | $0.75 | $0.73 (-2.16%) | $0.76 | $0.68 | 1.09 M | $15.14 M |
| 01/16/2025 | $0.73 | $0.76 (4.43%) | $0.76 | $0.71 | 105,885 | $15.77 M |
| 01/15/2025 | $0.68 | $0.72 (6.28%) | $0.72 | $0.66 | 215,700 | $14.90 M |
| 01/14/2025 | $0.63 | $0.69 (8.81%) | $0.73 | $0.61 | 1.42 M | $14.24 M |
| 01/13/2025 | $0.74 | $0.69 (-7.69%) | $0.76 | $0.69 | 210,646 | $14.24 M |
| 01/10/2025 | $0.82 | $0.77 (-6.02%) | $0.83 | $0.75 | 195,624 | $15.91 M |
| 01/08/2025 | $0.92 | $0.83 (-9.78%) | $0.95 | $0.81 | 268,700 | $17.24 M |
| 01/07/2025 | $0.91 | $0.92 (1.1%) | $1.08 | $0.86 | 553,321 | $19.11 M |
| 01/06/2025 | $0.93 | $0.89 (-4.52%) | $0.93 | $0.87 | 330,644 | $18.44 M |
| 01/03/2025 | $0.93 | $0.88 (-5.38%) | $0.93 | $0.82 | 396,342 | $18.28 M |
| 01/02/2025 | $0.84 | $0.93 (10.23%) | $0.93 | $0.82 | 518,900 | $19.23 M |
| 12/31/2024 | $0.88 | $0.85 (-3.41%) | $0.89 | $0.82 | 222,995 | $17.65 M |
| 12/30/2024 | $0.80 | $0.86 (7.82%) | $0.88 | $0.76 | 324,639 | $17.89 M |
| 12/27/2024 | $0.80 | $0.81 (1.04%) | $0.84 | $0.77 | 324,700 | $16.77 M |
| 12/26/2024 | $0.71 | $0.79 (10.56%) | $0.83 | $0.68 | 475,000 | $16.30 M |
| 12/24/2024 | $0.62 | $0.73 (16.88%) | $0.73 | $0.62 | 179,645 | $15.10 M |
| 12/23/2024 | $0.57 | $0.63 (10.58%) | $0.67 | $0.56 | 468,100 | $13.09 M |
| 12/20/2024 | $0.61 | $0.55 (-9.39%) | $0.65 | $0.51 | 329,840 | $11.42 M |
| 12/19/2024 | $0.66 | $0.58 (-11.26%) | $0.71 | $0.58 | 511,696 | $12.11 M |
| 12/18/2024 | $0.79 | $0.63 (-19.49%) | $0.83 | $0.63 | 697,921 | $13.13 M |
| 12/17/2024 | $0.77 | $0.78 (1.58%) | $0.83 | $0.76 | 299,914 | $16.20 M |
| 12/16/2024 | $0.87 | $0.77 (-11.53%) | $0.87 | $0.75 | 444,700 | $15.97 M |
| 12/13/2024 | $0.87 | $0.86 (-0.69%) | $0.90 | $0.83 | 242,700 | $17.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
