NYSEAMERICAN : DCM
DeFiCapital Markets, Inc. — Price history
Wireless Telecommunication Services · Communication Services · United States
Last price 3.28 USD (Oct 30, 2026, 5:25 AM EDT) · Market cap 9.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DeFiCapital Markets, Inc. (DCM) closed at 3.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.28 | 3.3 | 3.08 | 3.21 | 8,997 | +4.56% |
| 2026-10-30 | 3.4 | 3.4 | 2.815 | 3.07 | 15,314 | -8.08% |
| 2026-10-29 | 3.52 | 3.52 | 3.25 | 3.34 | 13,625 | -6.70% |
| 2026-10-28 | 3.8 | 3.8 | 3.53 | 3.58 | 3,143 | -0.28% |
| 2026-10-27 | 3.72 | 3.78 | 3.5 | 3.59 | 10,190 | +0.56% |
| 2026-10-26 | 3.63 | 3.8 | 3.501 | 3.57 | 7,625 | -4.55% |
| 2026-10-23 | 3.84 | 4.03 | 3.532 | 3.74 | 16,632 | -2.86% |
| 2026-10-22 | 4.07 | 4.07 | 3.75 | 3.85 | 5,060 | -5.17% |
| 2026-10-21 | 3.83 | 4.507 | 3.82 | 4.06 | 25,762 | +7.98% |
| 2026-10-20 | 4.34 | 4.34 | 3.71 | 3.76 | 19,965 | -12.56% |
| 2026-10-19 | 5 | 5 | 4.3 | 4.3 | 36,696 | -18.71% |
| 2026-10-16 | 5.17 | 5.38 | 5.14 | 5.29 | 44,299 | +3.73% |
| 2026-10-15 | 4.92 | 5.15 | 4.86 | 5.1 | 18,151 | +3.87% |
| 2026-10-14 | 4.9 | 5.13 | 4.84 | 4.91 | 24,082 | +2.29% |
| 2026-10-13 | 4.7 | 5.19 | 4.7 | 4.8 | 11,914 | -2.04% |
| 2026-10-12 | 5.01 | 5.25 | 4.9 | 4.9 | 15,800 | -5.77% |
| 2026-10-09 | 5.05 | 5.211 | 5.05 | 5.2 | 18,049 | -0.38% |
| 2026-10-08 | 5.23 | 5.34 | 5.21 | 5.22 | 18,255 | +0.19% |
| 2026-10-07 | 5.23 | 5.395 | 5.08 | 5.21 | 53,941 | +5.04% |
| 2026-10-06 | 4.77 | 5.4 | 4.62 | 4.96 | 31,044 | +5.08% |
| 2026-10-05 | 4.72 | 5 | 4.72 | 4.72 | 23,083 | -3.28% |
| 2026-10-02 | 5.27 | 5.38 | 4.88 | 4.88 | 18,745 | -5.79% |
| 2026-10-01 | 5 | 5.22 | 5 | 5.18 | 15,914 | +0.97% |
| 2026-09-30 | 4.89 | 5.5 | 4.72 | 5.13 | 39,835 | +5.12% |
| 2026-09-29 | 5.02 | 5.11 | 4.88 | 4.88 | 3,682 | +0.00% |
| 2026-09-28 | 5.05 | 5.105 | 4.88 | 4.88 | 5,479 | -4.50% |
| 2026-09-25 | 5.13 | 5.312 | 5.1 | 5.11 | 7,636 | +0.79% |
| 2026-09-24 | 5 | 5.15 | 5 | 5.07 | 5,807 | +0.40% |
| 2026-09-23 | 4.621 | 5.19 | 4.62 | 5.05 | 20,125 | +6.99% |
| 2026-09-22 | 5 | 5 | 4.64 | 4.72 | 11,972 | -3.87% |
| 2026-09-21 | 5.05 | 5.33 | 4.9 | 4.91 | 9,749 | -1.01% |
| 2026-09-18 | 4.84 | 5.17 | 4.75 | 4.96 | 32,622 | +0.40% |
| 2026-09-17 | 4.88 | 4.96 | 4.81 | 4.94 | 10,823 | +0.82% |
| 2026-09-16 | 5.02 | 5.04 | 4.61 | 4.9 | 16,433 | -4.30% |
| 2026-09-15 | 5.21 | 5.21 | 4.81 | 5.12 | 17,478 | -1.73% |
| 2026-09-14 | 5.26 | 5.26 | 5.03 | 5.21 | 17,704 | -3.16% |
| 2026-09-11 | 5.28 | 5.47 | 5.1 | 5.38 | 32,981 | +1.51% |
| 2026-09-10 | 5.5 | 5.76 | 5.3 | 5.3 | 53,002 | -2.57% |
| 2026-09-09 | 5.5 | 5.7 | 5.391 | 5.44 | 26,384 | -1.98% |
| 2026-09-08 | 5.29 | 5.82 | 5.29 | 5.55 | 17,904 | +5.11% |
| 2026-09-04 | 5.4 | 5.45 | 5.25 | 5.28 | 8,024 | -1.86% |
| 2026-09-03 | 5.27 | 5.769 | 5.27 | 5.38 | 15,860 | +2.67% |
| 2026-09-02 | 5.36 | 5.48 | 5.13 | 5.24 | 20,087 | -2.42% |
| 2026-09-01 | 5.05 | 5.54 | 4.851 | 5.37 | 61,334 | +6.13% |
| 2026-08-31 | 5.11 | 5.11 | 4.81 | 5.06 | 18,612 | +1.20% |
| 2026-08-28 | 5.42 | 5.8 | 4.962 | 5 | 89,372 | -5.12% |
| 2026-08-27 | 5.66 | 5.95 | 5.27 | 5.27 | 38,684 | -6.89% |
| 2026-08-26 | 5.65 | 6.02 | 5.65 | 5.66 | 45,627 | -0.70% |
| 2026-08-25 | 6.4 | 6.4 | 5.7 | 5.7 | 47,192 | -11.76% |
| 2026-08-24 | 6.4 | 6.55 | 6.11 | 6.46 | 61,934 | +0.94% |
| 2026-08-21 | 6.11 | 6.49 | 5.51 | 6.4 | 74,306 | -0.78% |
| 2026-08-20 | 6.11 | 6.48 | 5.8 | 6.45 | 78,652 | +3.37% |
| 2026-08-19 | 4.91 | 6.25 | 4.42 | 6.24 | 258,131 | +38.05% |
| 2026-08-18 | 3.94 | 4.66 | 3.94 | 4.52 | 81,947 | +18.95% |
| 2026-08-17 | 3.54 | 4.15 | 3.54 | 3.8 | 66,728 | +10.30% |
| 2026-08-14 | 3.4 | 3.669 | 3.4 | 3.445 | 5,904 | +0.91% |
| 2026-08-13 | 3.52 | 3.63 | 3.4 | 3.414 | 15,675 | -4.10% |
| 2026-08-12 | 3.575 | 3.63 | 3.414 | 3.56 | 8,005 | +0.56% |
| 2026-08-11 | 3.4 | 3.54 | 3.4 | 3.54 | 8,565 | -1.39% |
| 2026-08-10 | 3.56 | 3.63 | 3.46 | 3.59 | 13,804 | +2.57% |
| 2026-08-07 | 3.74 | 3.74 | 3.5 | 3.5 | 30,815 | -2.23% |
| 2026-08-06 | 3.7 | 3.7 | 3.449 | 3.58 | 5,792 | -1.15% |
| 2026-08-05 | 3.53 | 3.73 | 3.42 | 3.622 | 8,821 | +6.21% |
| 2026-08-04 | 3.36 | 3.6 | 3.342 | 3.41 | 8,332 | +2.40% |
| 2026-08-03 | 3.17 | 3.535 | 3.17 | 3.33 | 31,903 | -8.26% |
| 2026-07-31 | 3.27 | 3.72 | 3.22 | 3.63 | 21,892 | +13.44% |
| 2026-07-30 | 3.12 | 3.275 | 3.12 | 3.2 | 5,244 | +2.56% |
| 2026-07-29 | 3.21 | 3.21 | 3.12 | 3.12 | 7,777 | -1.11% |
| 2026-07-28 | 3.15 | 3.33 | 3.024 | 3.155 | 9,406 | +0.16% |
| 2026-07-27 | 3.56 | 3.7 | 3.05 | 3.15 | 26,222 | -14.63% |
| 2026-07-24 | 3.78 | 3.79 | 3.43 | 3.69 | 13,355 | -4.11% |
| 2026-07-23 | 3.8 | 3.88 | 3.7 | 3.848 | 7,169 | -1.08% |
| 2026-07-22 | 3.9 | 4.1 | 3.86 | 3.89 | 15,490 | -0.77% |
| 2026-07-21 | 3.9 | 4 | 3.88 | 3.92 | 14,143 | +1.55% |
| 2026-07-20 | 3.76 | 4.13 | 3.757 | 3.86 | 13,939 | +3.21% |
| 2026-07-17 | 3.8 | 3.9 | 3.57 | 3.74 | 17,138 | -1.84% |
| 2026-07-16 | 3.84 | 3.98 | 3.81 | 3.81 | 9,939 | -3.79% |
| 2026-07-15 | 4.01 | 4.12 | 3.9 | 3.96 | 5,451 | -0.75% |
| 2026-07-14 | 3.97 | 4.12 | 3.94 | 3.99 | 8,439 | -1.48% |
| 2026-07-13 | 4.05 | 4.1 | 3.8 | 4.05 | 14,604 | -4.48% |
| 2026-07-10 | 4.24 | 4.24 | 3.91 | 4.24 | 11,222 | +2.91% |
| 2026-07-09 | 4.15 | 4.23 | 3.9 | 4.12 | 10,857 | +5.64% |
| 2026-07-08 | 3.85 | 4 | 3.75 | 3.9 | 14,300 | +1.30% |
| 2026-07-07 | 4.01 | 4.09 | 3.85 | 3.85 | 5,948 | -5.87% |
| 2026-07-06 | 3.85 | 4.22 | 3.68 | 4.09 | 30,846 | +5.68% |
| 2026-07-02 | 4.11 | 4.24 | 3.86 | 3.87 | 33,581 | -7.64% |
| 2026-07-01 | 4.59 | 4.61 | 4.19 | 4.19 | 11,205 | -8.71% |
| 2026-06-30 | 4.75 | 4.75 | 4.54 | 4.59 | 21,069 | +0.39% |
| 2026-06-29 | 4.54 | 4.79 | 4.54 | 4.572 | 19,432 | +0.04% |
| 2026-06-26 | 4.49 | 4.64 | 4.445 | 4.57 | 6,669 | +0.99% |
| 2026-06-25 | 4.65 | 4.65 | 4.44 | 4.525 | 5,843 | -2.69% |
| 2026-06-24 | 4.58 | 4.718 | 4.45 | 4.65 | 5,679 | +1.53% |
| 2026-06-23 | 4.67 | 4.795 | 4.42 | 4.58 | 24,733 | -2.76% |
| 2026-06-22 | 5.01 | 5.01 | 4.71 | 4.71 | 31,120 | -5.99% |
| 2026-06-18 | 5 | 5.45 | 5 | 5.01 | 72,260 | -1.18% |
| 2026-06-17 | 5.22 | 5.54 | 5.01 | 5.07 | 43,729 | -2.50% |
| 2026-06-16 | 5.15 | 5.456 | 5.15 | 5.2 | 19,218 | +0.19% |
| 2026-06-15 | 6.15 | 6.15 | 5.09 | 5.19 | 72,938 | -14.92% |
| 2026-06-12 | 6.14 | 6.32 | 6.015 | 6.1 | 32,132 | +0.00% |
| 2026-06-11 | 6.22 | 6.42 | 6.02 | 6.1 | 26,155 | -1.61% |
| 2026-06-10 | 6.41 | 6.53 | 6.2 | 6.2 | 29,509 | -3.58% |
| 2026-06-09 | 6.58 | 6.66 | 6.31 | 6.43 | 30,277 | -0.16% |
| 2026-06-08 | 6.71 | 6.8 | 6.29 | 6.44 | 50,508 | -3.30% |
| 2026-06-05 | 7.03 | 7.31 | 6.5 | 6.66 | 32,162 | -6.33% |
| 2026-06-04 | 7.174 | 7.23 | 6.86 | 7.11 | 36,674 | -0.70% |
| 2026-06-03 | 7.34 | 7.41 | 7.11 | 7.16 | 37,810 | -1.92% |
| 2026-06-02 | 6.61 | 7.5 | 6.6 | 7.3 | 70,201 | +13.71% |
| 2026-06-01 | 6.95 | 7.33 | 6.32 | 6.42 | 58,028 | -6.82% |
| 2026-05-29 | 6.92 | 7.02 | 6.76 | 6.89 | 26,976 | -0.43% |
| 2026-05-28 | 6.79 | 7.31 | 6.79 | 6.92 | 22,531 | +2.52% |
| 2026-05-27 | 7.06 | 7.33 | 6.75 | 6.75 | 37,549 | -4.53% |
| 2026-05-26 | 7.48 | 7.82 | 6.85 | 7.07 | 66,965 | -5.48% |
| 2026-05-22 | 7.18 | 7.64 | 7.125 | 7.48 | 64,629 | +9.52% |
| 2026-05-21 | 6.62 | 6.99 | 6.52 | 6.83 | 42,878 | +5.08% |
| 2026-05-20 | 6.5 | 6.59 | 6.24 | 6.5 | 37,392 | +0.93% |
| 2026-05-19 | 6.11 | 6.5 | 6.11 | 6.44 | 36,755 | +3.70% |
| 2026-05-18 | 6.1 | 6.4 | 6.1 | 6.21 | 45,584 | +2.99% |
| 2026-05-15 | 6.05 | 6.155 | 5.98 | 6.03 | 6,479 | -2.90% |
| 2026-05-14 | 6.12 | 6.24 | 5.95 | 6.21 | 9,792 | +2.31% |
| 2026-05-13 | 6.14 | 6.153 | 6.05 | 6.07 | 9,401 | -0.82% |