DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
6.55
+0.40 (6.50%)
At close: Jun 26, 2026, 4:00 PM EDT
6.55
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT
DiaMedica Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.28 | 6.75 | 6.02 | 6.55 | 6.55 | 6.50% | 962,878 |
| Jun 25, 2026 | 6.47 | 6.57 | 6.13 | 6.15 | 6.15 | -3.30% | 109,095 |
| Jun 24, 2026 | 6.36 | 6.71 | 6.30 | 6.36 | 6.36 | 1.27% | 235,637 |
| Jun 23, 2026 | 5.78 | 6.31 | 5.78 | 6.28 | 6.28 | 6.62% | 216,706 |
| Jun 22, 2026 | 5.85 | 6.06 | 5.77 | 5.89 | 5.89 | 0.68% | 142,628 |
| Jun 18, 2026 | 5.76 | 5.87 | 5.61 | 5.85 | 5.85 | 2.09% | 226,740 |
| Jun 17, 2026 | 5.72 | 5.95 | 5.64 | 5.73 | 5.73 | 0.70% | 184,869 |
| Jun 16, 2026 | 5.78 | 5.82 | 5.36 | 5.69 | 5.69 | 1.07% | 187,982 |
| Jun 15, 2026 | 5.68 | 5.84 | 5.56 | 5.63 | 5.63 | -0.35% | 185,767 |
| Jun 12, 2026 | 5.49 | 5.73 | 5.38 | 5.65 | 5.65 | 3.48% | 105,015 |
| Jun 11, 2026 | 5.32 | 5.47 | 5.25 | 5.46 | 5.46 | 2.44% | 148,688 |
| Jun 10, 2026 | 5.42 | 5.64 | 5.28 | 5.33 | 5.33 | -1.66% | 155,860 |
| Jun 9, 2026 | 5.63 | 5.90 | 5.30 | 5.42 | 5.42 | -3.39% | 351,393 |
| Jun 8, 2026 | 5.68 | 5.83 | 5.52 | 5.61 | 5.61 | -0.53% | 156,242 |
| Jun 5, 2026 | 5.71 | 5.88 | 5.43 | 5.64 | 5.64 | -3.42% | 195,882 |
| Jun 4, 2026 | 5.66 | 5.86 | 5.65 | 5.84 | 5.84 | 3.36% | 93,443 |
| Jun 3, 2026 | 5.66 | 5.86 | 5.61 | 5.65 | 5.65 | -2.08% | 186,062 |
| Jun 2, 2026 | 5.76 | 5.89 | 5.54 | 5.77 | 5.77 | -1.20% | 152,424 |
| Jun 1, 2026 | 5.96 | 6.04 | 5.75 | 5.84 | 5.84 | -2.50% | 180,865 |
| May 29, 2026 | 6.08 | 6.44 | 5.99 | 5.99 | 5.99 | -2.76% | 214,614 |
| May 28, 2026 | 6.06 | 6.25 | 6.01 | 6.16 | 6.16 | 0.98% | 87,359 |
| May 27, 2026 | 6.30 | 6.45 | 6.07 | 6.10 | 6.10 | -3.48% | 134,022 |
| May 26, 2026 | 6.01 | 6.32 | 5.92 | 6.32 | 6.32 | 6.94% | 182,703 |
| May 22, 2026 | 5.77 | 5.98 | 5.77 | 5.91 | 5.91 | 2.43% | 87,853 |
| May 21, 2026 | 5.60 | 5.87 | 5.50 | 5.77 | 5.77 | 0.87% | 109,728 |
| May 20, 2026 | 5.53 | 5.76 | 5.52 | 5.72 | 5.72 | 2.69% | 176,108 |
| May 19, 2026 | 5.68 | 5.75 | 5.55 | 5.57 | 5.57 | -1.94% | 144,553 |
| May 18, 2026 | 6.05 | 6.12 | 5.61 | 5.68 | 5.68 | -6.27% | 311,214 |
| May 15, 2026 | 6.23 | 6.25 | 5.92 | 6.06 | 6.06 | -4.72% | 123,192 |
| May 14, 2026 | 6.28 | 6.37 | 6.01 | 6.36 | 6.36 | 1.60% | 94,978 |
| May 13, 2026 | 6.21 | 6.34 | 6.19 | 6.26 | 6.26 | -0.95% | 145,370 |
| May 12, 2026 | 6.36 | 6.47 | 6.18 | 6.32 | 6.32 | -2.02% | 185,456 |
| May 11, 2026 | 6.31 | 6.63 | 6.26 | 6.45 | 6.45 | 2.06% | 117,731 |
| May 8, 2026 | 6.50 | 6.61 | 6.19 | 6.32 | 6.32 | -3.22% | 276,938 |
| May 7, 2026 | 6.44 | 6.54 | 5.88 | 6.53 | 6.53 | 0.15% | 308,958 |
| May 6, 2026 | 6.34 | 6.57 | 6.06 | 6.52 | 6.52 | 4.32% | 184,781 |
| May 5, 2026 | 6.14 | 6.37 | 6.07 | 6.25 | 6.25 | 3.31% | 159,246 |
| May 4, 2026 | 6.16 | 6.44 | 5.96 | 6.05 | 6.05 | -2.10% | 176,164 |
| May 1, 2026 | 6.04 | 6.26 | 5.81 | 6.18 | 6.18 | 2.15% | 192,535 |
| Apr 30, 2026 | 5.96 | 6.20 | 5.89 | 6.05 | 6.05 | 1.51% | 195,870 |
| Apr 29, 2026 | 6.14 | 6.19 | 5.92 | 5.96 | 5.96 | -4.18% | 114,252 |
| Apr 28, 2026 | 6.28 | 6.35 | 6.22 | 6.22 | 6.22 | -1.58% | 102,832 |
| Apr 27, 2026 | 6.28 | 6.48 | 6.23 | 6.32 | 6.32 | -0.16% | 96,819 |
| Apr 24, 2026 | 6.20 | 6.35 | 6.00 | 6.33 | 6.33 | 1.77% | 130,987 |
| Apr 23, 2026 | 6.46 | 6.46 | 6.16 | 6.22 | 6.22 | -3.86% | 131,275 |
| Apr 22, 2026 | 6.46 | 6.54 | 6.35 | 6.47 | 6.47 | 0.78% | 142,015 |
| Apr 21, 2026 | 6.56 | 6.67 | 6.30 | 6.42 | 6.42 | -2.13% | 142,642 |
| Apr 20, 2026 | 6.85 | 6.87 | 6.52 | 6.56 | 6.56 | -4.23% | 161,991 |
| Apr 17, 2026 | 6.75 | 7.05 | 6.68 | 6.85 | 6.85 | 3.47% | 212,296 |
| Apr 16, 2026 | 6.56 | 6.67 | 6.35 | 6.62 | 6.62 | 0.61% | 128,971 |
| Apr 15, 2026 | 6.52 | 6.64 | 6.43 | 6.58 | 6.58 | 0.61% | 124,234 |
| Apr 14, 2026 | 6.30 | 6.55 | 6.25 | 6.54 | 6.54 | 3.81% | 142,381 |
| Apr 13, 2026 | 5.94 | 6.31 | 5.80 | 6.30 | 6.30 | 5.18% | 143,387 |
| Apr 10, 2026 | 6.16 | 6.16 | 5.71 | 5.99 | 5.99 | -3.07% | 372,599 |
| Apr 9, 2026 | 6.20 | 6.32 | 5.85 | 6.18 | 6.18 | -0.16% | 293,333 |
| Apr 8, 2026 | 6.88 | 6.88 | 6.07 | 6.19 | 6.19 | -5.50% | 208,474 |
| Apr 7, 2026 | 6.57 | 6.69 | 6.44 | 6.55 | 6.55 | -1.06% | 199,565 |
| Apr 6, 2026 | 6.52 | 6.86 | 6.50 | 6.62 | 6.62 | 2.16% | 142,607 |
| Apr 2, 2026 | 6.40 | 6.51 | 6.20 | 6.48 | 6.48 | 0.93% | 131,416 |
| Apr 1, 2026 | 6.80 | 7.02 | 6.40 | 6.42 | 6.42 | -5.17% | 232,459 |
| Mar 31, 2026 | 7.14 | 7.47 | 6.10 | 6.77 | 6.77 | 1.96% | 387,951 |
| Mar 30, 2026 | 6.79 | 7.00 | 6.49 | 6.64 | 6.64 | -2.21% | 343,958 |
| Mar 27, 2026 | 6.82 | 6.91 | 6.64 | 6.79 | 6.79 | -0.88% | 180,929 |
| Mar 26, 2026 | 6.77 | 7.01 | 6.76 | 6.85 | 6.85 | -0.15% | 164,898 |
| Mar 25, 2026 | 6.92 | 7.18 | 6.75 | 6.86 | 6.86 | -0.44% | 198,275 |
| Mar 24, 2026 | 7.15 | 7.28 | 6.79 | 6.89 | 6.89 | -5.49% | 210,106 |
| Mar 23, 2026 | 6.92 | 7.41 | 6.92 | 7.29 | 7.29 | 7.84% | 314,741 |
| Mar 20, 2026 | 7.02 | 7.02 | 6.67 | 6.76 | 6.76 | -3.70% | 285,736 |
| Mar 19, 2026 | 7.04 | 7.21 | 6.78 | 7.02 | 7.02 | -1.40% | 254,401 |
| Mar 18, 2026 | 7.09 | 7.35 | 6.87 | 7.12 | 7.12 | -0.56% | 357,365 |
| Mar 17, 2026 | 7.28 | 7.28 | 7.00 | 7.16 | 7.16 | -0.28% | 228,197 |
| Mar 16, 2026 | 7.29 | 7.35 | 7.03 | 7.18 | 7.18 | -1.37% | 229,278 |
| Mar 13, 2026 | 7.32 | 7.69 | 6.98 | 7.28 | 7.28 | 0.55% | 240,634 |
| Mar 12, 2026 | 7.56 | 7.77 | 7.21 | 7.24 | 7.24 | -6.22% | 392,883 |
| Mar 11, 2026 | 7.84 | 7.94 | 7.59 | 7.72 | 7.72 | -2.89% | 113,109 |
| Mar 10, 2026 | 7.76 | 8.13 | 7.76 | 7.95 | 7.95 | 2.05% | 190,741 |
| Mar 9, 2026 | 7.54 | 7.88 | 7.48 | 7.79 | 7.79 | 1.04% | 117,775 |
| Mar 6, 2026 | 7.50 | 7.80 | 7.41 | 7.71 | 7.71 | 1.58% | 164,423 |
| Mar 5, 2026 | 7.61 | 7.85 | 7.50 | 7.59 | 7.59 | -2.32% | 206,049 |
| Mar 4, 2026 | 7.81 | 8.00 | 7.50 | 7.77 | 7.77 | 0.78% | 139,381 |
| Mar 3, 2026 | 7.48 | 7.88 | 7.32 | 7.71 | 7.71 | -0.90% | 197,004 |
| Mar 2, 2026 | 7.75 | 7.95 | 7.59 | 7.78 | 7.78 | -2.14% | 196,213 |
| Feb 27, 2026 | 8.09 | 8.28 | 7.91 | 7.95 | 7.95 | -3.40% | 268,608 |
| Feb 26, 2026 | 8.50 | 8.59 | 8.03 | 8.23 | 8.23 | -3.18% | 265,064 |
| Feb 25, 2026 | 8.65 | 8.75 | 8.46 | 8.50 | 8.50 | -0.58% | 155,119 |
| Feb 24, 2026 | 8.38 | 8.63 | 8.28 | 8.55 | 8.55 | 2.89% | 173,670 |
| Feb 23, 2026 | 8.42 | 8.53 | 8.13 | 8.31 | 8.31 | -1.31% | 90,533 |
| Feb 20, 2026 | 8.39 | 8.49 | 8.10 | 8.42 | 8.42 | -0.94% | 180,628 |
| Feb 19, 2026 | 8.61 | 8.65 | 8.34 | 8.50 | 8.50 | -1.39% | 142,474 |
| Feb 18, 2026 | 8.82 | 8.84 | 8.45 | 8.62 | 8.62 | -0.92% | 136,635 |
| Feb 17, 2026 | 8.57 | 8.98 | 8.49 | 8.70 | 8.70 | 1.99% | 220,695 |
| Feb 13, 2026 | 8.64 | 9.04 | 8.48 | 8.53 | 8.53 | -1.16% | 204,210 |
| Feb 12, 2026 | 8.42 | 8.67 | 8.24 | 8.63 | 8.63 | 3.98% | 209,180 |
| Feb 11, 2026 | 8.38 | 8.38 | 8.00 | 8.30 | 8.30 | -0.72% | 80,650 |
| Feb 10, 2026 | 8.15 | 8.78 | 8.04 | 8.36 | 8.36 | 2.70% | 294,258 |
| Feb 9, 2026 | 8.16 | 8.25 | 7.74 | 8.14 | 8.14 | - | 112,028 |
| Feb 6, 2026 | 7.74 | 8.24 | 7.58 | 8.14 | 8.14 | 7.96% | 164,651 |
| Feb 5, 2026 | 7.85 | 7.99 | 7.47 | 7.54 | 7.54 | -4.56% | 145,585 |
| Feb 4, 2026 | 8.48 | 8.77 | 7.80 | 7.90 | 7.90 | -5.95% | 207,700 |
| Feb 3, 2026 | 8.19 | 8.60 | 7.97 | 8.40 | 8.40 | 2.69% | 202,780 |