5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
-2.35%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
-1.97%
YEAR-TO-DATE PERFORMANCE
-4.16%
1 YEAR PERFORMANCE
+16.36%
dMY Squared Technology Group Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $12.40 | $12.45 (0.4%) | $12.45 | $12.05 | 4.67 K | $28.18 M |
| 01/27/2026 | $12.45 | $12.43 (-0.16%) | $12.55 | $12.38 | 3.01 K | $29.07 M |
| 01/26/2026 | $12.63 | $12.45 (-1.43%) | $13.00 | $12.45 | 23.93 K | $29.12 M |
| 01/23/2026 | $12.72 | $12.80 (0.63%) | $12.83 | $12.67 | 2.90 K | $29.93 M |
| 01/22/2026 | $12.60 | $12.90 (2.38%) | $13.00 | $12.42 | 19.90 K | $30.17 M |
| 01/21/2026 | $12.22 | $12.58 (2.95%) | $12.58 | $12.22 | 16.40 K | $29.42 M |
| 01/20/2026 | $12.54 | $12.35 (-1.52%) | $12.55 | $12.23 | 7.60 K | $28.88 M |
| 01/16/2026 | $12.30 | $12.45 (1.22%) | $13.27 | $12.27 | 60.11 K | $29.12 M |
| 01/15/2026 | $12.26 | $12.29 (0.24%) | $12.50 | $12.26 | 2.50 K | $28.74 M |
| 01/14/2026 | $12.50 | $12.51 (0.08%) | $12.80 | $12.47 | 2.00 K | $29.26 M |
| 01/13/2026 | $12.45 | $12.50 (0.4%) | $12.50 | $12.26 | 9.10 K | $29.23 M |
| 01/12/2026 | $12.41 | $12.50 (0.73%) | $12.50 | $12.20 | 3.60 K | $29.23 M |
| 01/09/2026 | $12.41 | $12.50 (0.73%) | $12.50 | $12.41 | 700 | $29.23 M |
| 01/08/2026 | $12.48 | $12.71 (1.84%) | $12.71 | $12.48 | 1.90 K | $29.72 M |
| 01/07/2026 | $12.45 | $12.68 (1.85%) | $12.90 | $12.40 | 3.50 K | $29.65 M |
| 01/06/2026 | $12.70 | $12.65 (-0.39%) | $12.70 | $12.50 | 7.33 K | $29.58 M |
| 01/05/2026 | $12.86 | $12.65 (-1.63%) | $12.86 | $12.56 | 3.44 K | $29.58 M |
| 01/02/2026 | $13.03 | $12.96 (-0.54%) | $13.03 | $12.55 | 4.70 K | $30.31 M |
| 12/31/2025 | $12.50 | $12.99 (3.92%) | $12.99 | $12.50 | 4.60 K | $30.38 M |
| 12/30/2025 | $12.77 | $12.87 (0.78%) | $12.88 | $12.50 | 5.32 K | $30.10 M |
| 12/29/2025 | $12.50 | $12.85 (2.8%) | $12.85 | $12.50 | 3.70 K | $30.05 M |
| 12/26/2025 | $13.00 | $12.75 (-1.92%) | $13.00 | $12.50 | 4.20 K | $29.82 M |
| 12/24/2025 | $12.95 | $12.95 (0%) | $13.00 | $12.95 | 922 | $30.28 M |
| 12/23/2025 | $12.72 | $12.90 (1.42%) | $12.90 | $12.53 | 2.30 K | $30.17 M |
| 12/22/2025 | $12.53 | $13.00 (3.75%) | $13.22 | $12.50 | 11.00 K | $30.40 M |
| 12/19/2025 | $12.84 | $12.80 (-0.31%) | $13.00 | $12.54 | 7.71 K | $29.93 M |
| 12/18/2025 | $12.51 | $13.28 (6.16%) | $13.28 | $12.51 | 4.40 K | $31.06 M |
| 12/17/2025 | $12.75 | $12.51 (-1.88%) | $13.20 | $12.51 | 4.20 K | $29.26 M |
| 12/16/2025 | $12.76 | $13.03 (2.12%) | $13.18 | $12.76 | 6.34 K | $30.47 M |
| 12/15/2025 | $12.80 | $12.99 (1.48%) | $13.19 | $12.55 | 6.00 K | $30.38 M |
| 12/12/2025 | $13.44 | $12.80 (-4.76%) | $13.44 | $12.80 | 2.90 K | $29.93 M |
| 12/11/2025 | $13.75 | $13.25 (-3.64%) | $13.75 | $13.14 | 23.23 K | $30.99 M |
| 12/10/2025 | $13.75 | $13.50 (-1.82%) | $13.90 | $12.61 | 19.30 K | $31.57 M |
| 12/09/2025 | $13.41 | $13.75 (2.54%) | $13.75 | $13.17 | 26.00 K | $32.16 M |
| 12/08/2025 | $13.00 | $13.40 (3.08%) | $13.50 | $13.00 | 40.20 K | $31.34 M |
| 12/05/2025 | $12.75 | $13.08 (2.59%) | $13.45 | $12.55 | 47.90 K | $30.59 M |
| 12/04/2025 | $12.28 | $12.53 (2.04%) | $12.53 | $12.20 | 15.51 K | $29.30 M |
| 12/03/2025 | $12.50 | $12.39 (-0.88%) | $12.50 | $12.20 | 14.70 K | $28.98 M |
| 12/02/2025 | $12.03 | $12.29 (2.16%) | $12.40 | $11.82 | 53.41 K | $28.74 M |
| 12/01/2025 | $12.30 | $12.02 (-2.28%) | $12.30 | $11.82 | 26.73 K | $28.11 M |
| 11/28/2025 | $11.80 | $12.10 (2.54%) | $12.40 | $11.80 | 27.73 K | $28.30 M |
| 11/26/2025 | $11.86 | $11.91 (0.42%) | $11.91 | $11.80 | 9.33 K | $27.85 M |
| 11/25/2025 | $11.83 | $11.82 (-0.08%) | $11.85 | $11.77 | 9.00 K | $27.64 M |
| 11/24/2025 | $11.69 | $11.73 (0.34%) | $11.86 | $11.69 | 32.23 K | $27.43 M |
| 11/21/2025 | $11.70 | $11.88 (1.54%) | $11.96 | $11.62 | 66.20 K | $27.78 M |
| 11/20/2025 | $11.88 | $11.85 (-0.25%) | $12.20 | $11.61 | 47.44 K | $27.71 M |
| 11/19/2025 | $11.73 | $11.86 (1.11%) | $11.90 | $11.51 | 14.93 K | $27.74 M |
| 11/18/2025 | $11.70 | $11.82 (1.03%) | $11.96 | $11.70 | 5.25 K | $27.64 M |
| 11/17/2025 | $12.00 | $11.70 (-2.5%) | $12.00 | $11.62 | 38.83 K | $27.36 M |
| 11/14/2025 | $11.90 | $12.00 (0.84%) | $12.15 | $11.85 | 14.83 K | $28.06 M |
| 11/13/2025 | $12.13 | $12.00 (-1.07%) | $12.13 | $11.82 | 14.80 K | $28.06 M |
| 11/12/2025 | $12.31 | $12.14 (-1.38%) | $12.33 | $12.10 | 5.05 K | $28.39 M |
| 11/11/2025 | $12.10 | $12.10 (0%) | $12.14 | $12.05 | 2.30 K | $28.30 M |
| 11/10/2025 | $12.18 | $12.04 (-1.15%) | $12.35 | $11.95 | 1.82 K | $47.18 M |
| 11/07/2025 | $12.15 | $12.07 (-0.66%) | $12.15 | $12.00 | 12.62 K | $47.29 M |
| 11/06/2025 | $12.01 | $12.18 (1.42%) | $12.30 | $11.78 | 36.80 K | $47.73 M |
| 11/05/2025 | $12.25 | $12.01 (-1.96%) | $12.25 | $12.01 | 11.74 K | $47.06 M |
| 11/04/2025 | $12.15 | $12.03 (-0.99%) | $12.50 | $12.01 | 28.80 K | $47.14 M |
| 11/03/2025 | $12.45 | $12.10 (-2.81%) | $12.48 | $12.10 | 15.91 K | $47.41 M |
| 10/31/2025 | $12.17 | $12.30 (1.07%) | $12.62 | $12.16 | 39.60 K | $48.20 M |
| 10/30/2025 | $12.40 | $12.22 (-1.45%) | $12.40 | $12.21 | 39.70 K | $47.88 M |
| 10/29/2025 | $12.45 | $12.50 (0.4%) | $12.72 | $12.34 | 202.09 K | $48.98 M |
| 10/28/2025 | $12.71 | $12.42 (-2.28%) | $12.96 | $12.37 | 202.09 K | $48.67 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.
