Skip to main content
DMAC logo

DiaMedica Therapeutics Inc.

DMACNASDAQHealthcareBiotechnology

$8.74Today:- (-)1Y +27.66%

As of Oct 26, 2026 close

Market cap
$471.04M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.25$10.42
Volume (live)
-
Avg. volume (3M)
220.93K

DiaMedica Therapeutics (DMAC) Historical Stock Prices

Analyze DiaMedica Therapeutics (DMAC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

DiaMedica Therapeutics (DMAC) Interactive Price Chart

Interactive historical price chart showing DiaMedica Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

DMAC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DMAC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20268.778.928.568.748.74129.60K
Oct 23, 20268.558.798.298.728.72110.03K
Oct 22, 20268.708.958.518.638.6387.99K
Oct 21, 20268.728.958.598.698.69155.38K
Oct 20, 20267.888.877.888.678.67168.17K
Oct 19, 20267.787.997.607.877.87188.58K
Oct 16, 20268.048.107.537.577.57260.78K
Oct 15, 20267.828.247.668.048.04303.89K
Oct 14, 20267.688.027.617.667.66286.96K
Oct 13, 20268.218.217.727.827.82256.01K
Oct 12, 20268.268.347.958.208.20185.58K
Oct 9, 20268.008.458.008.338.33170.15K
Oct 8, 20267.928.067.668.018.01237.55K
Oct 7, 20268.018.417.957.997.99220.73K
Oct 6, 20268.508.618.058.138.13240.56K
Oct 5, 20268.238.638.198.428.42231.38K
Oct 2, 20268.498.618.028.238.23335.68K
Oct 1, 20268.338.548.108.358.35234.22K
Sep 30, 20268.278.608.198.278.27219.11K
Sep 29, 20268.308.388.038.208.20231.06K
Sep 28, 20267.868.557.798.328.32362.95K
Sep 25, 20267.858.007.447.947.94236.35K
Sep 24, 20267.577.897.437.837.83209.25K
Sep 23, 20267.707.757.347.567.56174.14K
Sep 22, 20267.347.807.307.787.78312.08K
Sep 21, 20266.867.356.837.267.26281.82K
Sep 18, 20266.856.946.756.856.85194.96K
Sep 17, 20266.757.006.676.856.85257.77K
Sep 16, 20266.556.746.466.636.63187.27K
Sep 15, 20266.556.656.366.536.53157.94K
Sep 14, 20266.496.656.446.556.55145.61K
Sep 11, 20266.576.886.336.476.47123.61K
Sep 10, 20266.576.676.306.476.47182.44K
Sep 9, 20266.506.976.506.596.59167.13K
Sep 8, 20266.706.716.536.546.54119.06K
Sep 4, 20266.566.896.496.756.75189.48K
Sep 3, 20266.786.796.536.566.56116.14K
Sep 2, 20266.606.936.596.756.75175.98K
Sep 1, 20266.296.456.266.456.45145.93K
Aug 31, 20266.446.596.226.356.35135.12K
Aug 28, 20266.726.746.346.396.39116.51K
Aug 27, 20266.686.806.566.756.75113.81K
Aug 26, 20266.666.766.626.706.70118.27K
Aug 25, 20266.606.876.606.746.74130.95K
Aug 24, 20266.536.576.326.526.5285.66K
Aug 21, 20266.586.736.506.526.5277.58K
Aug 20, 20266.776.906.426.526.52130.87K
Aug 19, 20266.746.916.666.816.81170.19K
Aug 18, 20266.526.666.486.616.6168.93K
Aug 17, 20266.676.786.566.626.62122.97K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.