2m 2m 2m 2m 2m 2m 2m
DMC GLOBAL (BOOM)
NASDAQ
$5.88+$0.08 (+1.29%)
Price as of Oct 02, 2026 7:30 PM EDT- $119.1MMarket Cap
- -28.48%1-Year Change
- ConglomeratesIndustry
DMC GLOBAL (BOOM)
$5.88+$0.08 (+1.29%)
- 1 Month-15.20%Low Price$5.58High Price$6.97
- 3 Months-5.23%Low Price$5.42High Price$7.66
- 1 Year-28.48%Low Price$4.73High Price$8.97
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 5.69 | 5.82 | 5.65 | 5.80 | +3.11% | 123,121 |
10/01/2026 | 5.56 | 5.66 | 5.45 | 5.63 | +0.81% | 100,177 |
09/30/2026 | 5.64 | 5.79 | 5.55 | 5.58 | -1.06% | 110,492 |
09/29/2026 | 5.76 | 5.85 | 5.64 | 5.64 | -3.26% | 91,300 |
09/28/2026 | 5.91 | 5.91 | 5.80 | 5.83 | -1.35% | 102,036 |
09/25/2026 | 5.88 | 5.94 | 5.75 | 5.91 | +1.55% | 251,684 |
09/24/2026 | 5.90 | 5.96 | 5.80 | 5.82 | -1.69% | 183,404 |
09/23/2026 | 6.05 | 6.12 | 5.90 | 5.92 | -2.47% | 96,844 |
09/22/2026 | 6.06 | 6.20 | 6.06 | 6.07 | -0.49% | 62,742 |
09/21/2026 | 6.26 | 6.26 | 6.06 | 6.10 | -0.97% | 70,104 |
09/18/2026 | 6.25 | 6.25 | 6.00 | 6.16 | -1.44% | 241,246 |
09/17/2026 | 6.27 | 6.37 | 6.21 | 6.25 | +0.16% | 75,216 |
09/16/2026 | 6.35 | 6.41 | 6.16 | 6.24 | -1.73% | 94,307 |
09/15/2026 | 6.17 | 6.40 | 6.11 | 6.35 | +2.09% | 64,504 |
09/14/2026 | 6.29 | 6.43 | 6.11 | 6.22 | -2.20% | 116,011 |
09/11/2026 | 6.56 | 6.65 | 6.31 | 6.36 | -3.20% | 89,634 |
09/10/2026 | 6.72 | 6.82 | 6.41 | 6.57 | -2.23% | 54,946 |
09/09/2026 | 6.88 | 7.02 | 6.66 | 6.72 | -1.90% | 68,121 |
09/08/2026 | 6.97 | 7.06 | 6.80 | 6.85 | -1.72% | 107,766 |
09/04/2026 | 6.91 | 7.00 | 6.85 | 6.97 | +0.72% | 48,949 |
09/03/2026 | 6.84 | 6.99 | 6.71 | 6.92 | +1.17% | 75,064 |
09/02/2026 | 6.66 | 6.93 | 6.66 | 6.84 | +2.70% | 64,057 |
09/01/2026 | 6.94 | 6.94 | 6.66 | 6.66 | -5.80% | 69,030 |
08/31/2026 | 6.85 | 7.11 | 6.85 | 7.07 | +3.06% | 71,926 |
08/28/2026 | 6.99 | 7.07 | 6.86 | 6.86 | -1.86% | 66,401 |
08/27/2026 | 6.64 | 7.04 | 6.56 | 6.99 | +5.43% | 101,429 |
08/26/2026 | 6.85 | 6.90 | 6.62 | 6.63 | -3.21% | 111,854 |
08/25/2026 | 6.76 | 6.92 | 6.60 | 6.85 | +1.18% | 70,102 |
08/24/2026 | 7.01 | 7.05 | 6.75 | 6.77 | -3.42% | 72,844 |
08/21/2026 | 7.04 | 7.20 | 6.90 | 7.01 | +0.14% | 83,040 |
08/20/2026 | 7.20 | 7.35 | 6.82 | 7.00 | -3.05% | 145,871 |
08/19/2026 | 7.08 | 7.27 | 6.91 | 7.22 | +1.98% | 105,723 |
08/18/2026 | 7.21 | 7.28 | 7.02 | 7.08 | -3.01% | 88,079 |
08/17/2026 | 7.55 | 7.73 | 7.29 | 7.30 | -3.31% | 109,727 |
08/14/2026 | 7.52 | 7.64 | 7.43 | 7.55 | +1.07% | 68,366 |
08/13/2026 | 7.49 | 7.67 | 7.44 | 7.47 | -1.19% | 94,700 |
08/12/2026 | 7.69 | 7.78 | 7.40 | 7.56 | -1.05% | 113,072 |
08/11/2026 | 7.48 | 7.70 | 7.44 | 7.64 | +2.41% | 83,045 |
08/10/2026 | 7.65 | 7.73 | 7.44 | 7.46 | -2.61% | 121,530 |
08/07/2026 | 7.51 | 7.85 | 7.28 | 7.66 | +1.86% | 170,763 |
08/06/2026 | 7.26 | 7.67 | 7.13 | 7.52 | +3.30% | 285,321 |
08/05/2026 | 7.33 | 7.40 | 6.92 | 7.28 | -0.41% | 250,057 |
08/04/2026 | 7.00 | 7.58 | 7.00 | 7.31 | +1.11% | 281,302 |
08/03/2026 | 6.74 | 7.60 | 6.63 | 7.23 | +7.27% | 511,365 |
07/31/2026 | 6.31 | 6.82 | 6.20 | 6.74 | +7.67% | 241,474 |
07/30/2026 | 7.00 | 7.37 | 6.06 | 6.26 | +15.50% | 842,479 |
07/29/2026 | 5.48 | 5.66 | 5.28 | 5.42 | -0.73% | 548,059 |
07/29/2026 |
$0.04 Earnings | |||||
07/28/2026 | 5.67 | 5.67 | 5.30 | 5.46 | -4.38% | 299,689 |
07/27/2026 | 5.91 | 6.02 | 5.67 | 5.71 | -3.71% | 119,731 |
07/24/2026 | 6.16 | 6.19 | 5.91 | 5.93 | -3.73% | 159,382 |
07/23/2026 | 6.52 | 6.64 | 6.12 | 6.16 | -6.67% | 114,644 |
07/22/2026 | 6.40 | 6.70 | 6.40 | 6.60 | +3.13% | 119,120 |
07/21/2026 | 6.23 | 6.49 | 6.17 | 6.40 | +2.56% | 160,622 |
07/20/2026 | 6.26 | 6.35 | 6.18 | 6.24 | -0.32% | 142,656 |
07/17/2026 | 6.22 | 6.28 | 6.07 | 6.26 | -0.16% | 151,604 |
07/16/2026 | 6.26 | 6.36 | 6.15 | 6.27 | -0.79% | 101,712 |
07/15/2026 | 6.56 | 6.64 | 6.28 | 6.32 | -2.62% | 154,284 |
07/14/2026 | 6.54 | 6.66 | 6.46 | 6.49 | -0.92% | 153,508 |
07/13/2026 | 6.50 | 6.84 | 6.44 | 6.55 | +1.24% | 273,455 |
07/10/2026 | 6.44 | 6.59 | 6.37 | 6.47 | +1.09% | 147,420 |
07/09/2026 | 6.29 | 6.43 | 6.13 | 6.40 | +2.40% | 147,390 |
07/08/2026 | 6.29 | 6.40 | 6.18 | 6.25 | -0.32% | 142,199 |
07/07/2026 | 6.30 | 6.47 | 6.11 | 6.27 | -1.10% | 180,491 |
07/06/2026 | 6.12 | 6.35 | 6.03 | 6.34 | +3.59% | 203,078 |
07/02/2026 | 6.32 | 6.64 | 6.10 | 6.12 | -2.24% | 330,529 |
07/01/2026 | 5.86 | 6.28 | 5.82 | 6.26 | +7.75% | 313,901 |
06/30/2026 | 5.93 | 5.96 | 5.55 | 5.81 | -1.69% | 681,460 |
06/29/2026 | 6.12 | 6.32 | 5.89 | 5.91 | -2.31% | 596,655 |
06/26/2026 | 6.03 | 6.12 | 5.57 | 6.05 | +0.33% | 3,572,127 |
06/25/2026 | 6.21 | 6.27 | 5.92 | 6.03 | -2.74% | 528,371 |
06/24/2026 | 6.70 | 6.70 | 6.01 | 6.20 | -6.77% | 420,498 |
06/23/2026 | 6.95 | 7.12 | 6.64 | 6.65 | -5.54% | 271,277 |
06/22/2026 | 6.97 | 7.10 | 6.93 | 7.04 | +0.14% | 207,566 |
06/18/2026 | 7.21 | 7.23 | 6.79 | 7.03 | -1.40% | 195,807 |
06/17/2026 | 6.94 | 7.27 | 6.90 | 7.13 | +3.33% | 316,325 |
06/16/2026 | 6.88 | 7.08 | 6.85 | 6.90 | 0.00% | 240,400 |
06/15/2026 | 7.06 | 7.08 | 6.75 | 6.90 | -2.75% | 282,593 |
06/12/2026 | 7.01 | 7.19 | 7.00 | 7.10 | +0.64% | 140,547 |
06/11/2026 | 6.89 | 7.14 | 6.89 | 7.05 | +2.32% | 229,664 |
06/10/2026 | 6.79 | 7.03 | 6.77 | 6.89 | +1.17% | 194,781 |
06/09/2026 | 7.07 | 7.18 | 6.70 | 6.81 | -2.71% | 196,220 |
06/08/2026 | 6.67 | 7.02 | 6.67 | 7.00 | +3.86% | 210,015 |
06/05/2026 | 6.76 | 6.94 | 6.63 | 6.74 | -0.15% | 335,475 |
06/04/2026 | 6.77 | 6.77 | 6.54 | 6.75 | +0.60% | 344,117 |
06/03/2026 | 6.80 | 6.93 | 6.70 | 6.71 | -1.32% | 271,748 |
06/02/2026 | 6.81 | 7.01 | 6.75 | 6.80 | +0.29% | 168,864 |
06/01/2026 | 6.86 | 7.03 | 6.67 | 6.78 | -0.44% | 212,317 |
05/29/2026 | 7.23 | 7.30 | 6.78 | 6.81 | -6.07% | 556,831 |
05/28/2026 | 7.19 | 7.26 | 6.90 | 7.25 | +1.26% | 186,595 |
05/27/2026 | 7.25 | 7.25 | 6.95 | 7.16 | -0.97% | 189,086 |
05/26/2026 | 6.95 | 7.25 | 6.93 | 7.23 | +4.78% | 233,455 |
05/22/2026 | 6.85 | 6.92 | 6.77 | 6.90 | +0.73% | 156,109 |
05/21/2026 | 6.93 | 7.02 | 6.75 | 6.85 | -1.30% | 169,496 |
05/20/2026 | 6.88 | 7.10 | 6.88 | 6.94 | +0.14% | 161,564 |
05/19/2026 | 7.01 | 7.11 | 6.84 | 6.93 | -2.67% | 150,568 |
05/18/2026 | 6.96 | 7.24 | 6.92 | 7.12 | +2.74% | 144,388 |
05/15/2026 | 7.38 | 7.38 | 6.92 | 6.93 | -5.97% | 147,606 |
05/14/2026 | 7.41 | 7.63 | 7.37 | 7.37 | -0.14% | 149,107 |
05/13/2026 | 7.40 | 7.49 | 7.25 | 7.38 | -1.73% | 188,431 |