5 DAY PERFORMANCE
+46.02%
1 MONTH PERFORMANCE
+25.95%
3 MONTH PERFORMANCE
-61.81%
6 MONTH PERFORMANCE
-87.50%
YEAR-TO-DATE PERFORMANCE
-21.43%
1 YEAR PERFORMANCE
-97.52%
Danimer Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.18 | $1.18 (0%) | $1.18 | $1.15 | 2,314 | $137.67 M |
| 03/11/2025 | $1.11 | $1.24 (11.71%) | $1.24 | $1.11 | 7,528 | $148.44 M |
| 03/10/2025 | $1.16 | $1.11 (-4.31%) | $1.21 | $1.11 | 13,900 | $132.88 M |
| 03/07/2025 | $1.25 | $1.13 (-9.6%) | $1.38 | $1.13 | 20,100 | $135.28 M |
| 03/06/2025 | $1.30 | $1.29 (-0.77%) | $1.43 | $1.20 | 10,900 | $154.43 M |
| 03/05/2025 | $1.20 | $1.31 (9.17%) | $1.52 | $1.16 | 7,500 | $156.82 M |
| 03/04/2025 | $1.20 | $1.20 (0%) | $1.38 | $1.17 | 8,500 | $143.66 M |
| 03/03/2025 | $1.38 | $1.20 (-13.04%) | $1.52 | $1.18 | 4,800 | $143.66 M |
| 02/28/2025 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.18 | 5,200 | $141.26 M |
| 02/27/2025 | $1.17 | $1.19 (1.71%) | $1.22 | $1.14 | 13,700 | $142.46 M |
| 02/26/2025 | $1.25 | $1.25 (0%) | $1.50 | $1.15 | 20,800 | $149.64 M |
| 02/25/2025 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.15 | 3,900 | $140.06 M |
| 02/24/2025 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.13 | 14,800 | $143.66 M |
| 02/21/2025 | $1.13 | $1.22 (7.96%) | $1.27 | $1.13 | 4,100 | $146.05 M |
| 02/20/2025 | $1.18 | $1.18 (0%) | $1.20 | $1.17 | 9,300 | $141.26 M |
| 02/19/2025 | $1.18 | $1.20 (1.69%) | $1.30 | $1.18 | 6,900 | $143.66 M |
| 02/18/2025 | $1.26 | $1.26 (0%) | $1.32 | $1.16 | 11,200 | $150.84 M |
| 02/14/2025 | $1.15 | $1.18 (2.61%) | $1.29 | $1.15 | 14,700 | $141.26 M |
| 02/13/2025 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.17 | 3,900 | $143.66 M |
| 02/12/2025 | $1.25 | $1.31 (4.8%) | $1.31 | $1.12 | 6,900 | $156.82 M |
| 02/11/2025 | $1.21 | $1.25 (3.31%) | $1.33 | $1.12 | 32,400 | $149.64 M |
| 02/10/2025 | $1.00 | $1.14 (13.5%) | $1.33 | $1.00 | 38,660 | $135.87 M |
| 02/07/2025 | $1.25 | $1.01 (-19.2%) | $1.26 | $1.01 | 29,557 | $120.91 M |
| 02/06/2025 | $1.35 | $1.18 (-12.59%) | $1.51 | $1.01 | 33,172 | $141.26 M |
| 02/05/2025 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.37 | 9,518 | $177.18 M |
| 02/04/2025 | $1.47 | $1.41 (-3.84%) | $1.47 | $1.35 | 32,095 | $169.23 M |
| 02/03/2025 | $1.60 | $1.50 (-6.25%) | $1.63 | $1.50 | 8,074 | $179.57 M |
| 01/31/2025 | $1.55 | $1.63 (4.84%) | $1.65 | $1.51 | 4,368 | $194.53 M |
| 01/30/2025 | $1.73 | $1.51 (-12.72%) | $1.73 | $1.48 | 16,437 | $180.77 M |
| 01/29/2025 | $1.50 | $1.52 (1.33%) | $1.69 | $1.45 | 9,434 | $181.96 M |
| 01/28/2025 | $1.68 | $1.66 (-0.9%) | $1.68 | $1.45 | 211,629 | $198.72 M |
| 01/27/2025 | $1.80 | $1.65 (-8.33%) | $1.80 | $1.60 | 7,789 | $197.53 M |
| 01/24/2025 | $1.66 | $1.75 (5.42%) | $1.85 | $1.58 | 211,629 | $209.50 M |
| 01/23/2025 | $1.70 | $1.70 (0%) | $1.85 | $1.66 | 211,629 | $203.51 M |
| 01/22/2025 | $1.72 | $1.85 (7.56%) | $1.85 | $1.66 | 211,629 | $221.47 M |
| 01/21/2025 | $1.55 | $1.72 (10.97%) | $1.80 | $1.53 | 211,629 | $205.91 M |
| 01/17/2025 | $1.55 | $1.55 (0%) | $1.65 | $1.52 | 211,629 | $185.56 M |
| 01/16/2025 | $1.60 | $1.68 (5%) | $1.68 | $1.52 | 211,629 | $201.12 M |
| 01/15/2025 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.52 | 211,629 | $191.54 M |
| 01/14/2025 | $1.57 | $1.53 (-2.55%) | $1.70 | $1.53 | 211,629 | $183.16 M |
| 01/13/2025 | $1.65 | $1.66 (0.3%) | $1.77 | $1.55 | 211,629 | $198.13 M |
| 01/10/2025 | $1.55 | $1.60 (3.23%) | $1.68 | $1.50 | 16,619 | $191.54 M |
| 01/08/2025 | $1.53 | $1.71 (11.76%) | $1.80 | $1.53 | 211,629 | $204.71 M |
| 01/07/2025 | $1.60 | $1.55 (-3.13%) | $1.70 | $1.48 | 211,629 | $185.56 M |
| 01/06/2025 | $1.85 | $1.65 (-10.81%) | $2.07 | $1.27 | 211,629 | $197.53 M |
| 01/03/2025 | $2.19 | $1.79 (-18.26%) | $2.70 | $1.76 | 160,289 | $214.29 M |
| 01/02/2025 | $2.16 | $2.20 (1.85%) | $2.27 | $1.71 | 121,698 | $263.37 M |
| 12/31/2024 | $3.87 | $2.10 (-45.74%) | $3.89 | $1.81 | 461,857 | |
| 12/30/2024 | $4.72 | $4.13 (-12.5%) | $4.74 | $3.97 | 211,629 | $494.42 M |
| 12/27/2024 | $4.43 | $4.72 (6.55%) | $6.20 | $4.40 | 434,951 | $565.05 M |
| 12/26/2024 | $3.23 | $4.36 (34.98%) | $4.61 | $3.10 | 248,800 | $521.95 M |
| 12/24/2024 | $3.64 | $3.23 (-11.26%) | $3.64 | $3.10 | 123,500 | $386.67 M |
| 12/23/2024 | $3.05 | $3.81 (24.92%) | $3.89 | $2.95 | 186,500 | $456.11 M |
| 12/20/2024 | $2.59 | $3.05 (17.76%) | $3.76 | $2.59 | 561,056 | $365.12 M |
| 12/19/2024 | $3.00 | $2.54 (-15.33%) | $3.00 | $2.45 | 201,439 | $304.07 M |
| 12/18/2024 | $3.81 | $2.88 (-24.41%) | $3.93 | $2.83 | 204,616 | $344.77 M |
| 12/17/2024 | $3.84 | $3.76 (-2.08%) | $4.01 | $3.65 | 165,306 | $450.12 M |
| 12/16/2024 | $4.23 | $3.94 (-6.86%) | $4.26 | $3.91 | 66,200 | $471.67 M |
| 12/13/2024 | $4.25 | $4.24 (-0.24%) | $4.39 | $4.10 | 44,647 | $507.58 M |
| 12/12/2024 | $4.53 | $4.32 (-4.64%) | $4.53 | $4.11 | 44,401 | $517.16 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.
