5 DAY PERFORMANCE
-9.56%
1 MONTH PERFORMANCE
-23.30%
3 MONTH PERFORMANCE
-26.28%
6 MONTH PERFORMANCE
-55.01%
DirectBooking Technology Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.35 | $0.35 (-1.12%) | $0.36 | $0.35 | 65.17 K | |
| 12/03/2025 | $0.35 | $0.36 (5.2%) | $0.37 | $0.35 | 32.72 K | $8.74 M |
| 12/02/2025 | $0.38 | $0.36 (-5.53%) | $0.38 | $0.34 | 126.05 K | $8.62 M |
| 12/01/2025 | $0.37 | $0.38 (1.88%) | $0.39 | $0.37 | 52.41 K | $9.12 M |
| 11/28/2025 | $0.38 | $0.39 (2.11%) | $0.39 | $0.37 | 44.60 K | $9.29 M |
| 11/26/2025 | $0.37 | $0.37 (-0.89%) | $0.38 | $0.36 | 72.45 K | $8.85 M |
| 11/25/2025 | $0.37 | $0.37 (0.38%) | $0.38 | $0.35 | 143.92 K | $8.93 M |
| 11/24/2025 | $0.37 | $0.39 (5.69%) | $0.40 | $0.36 | 167.75 K | $9.32 M |
| 11/21/2025 | $0.37 | $0.40 (7.75%) | $0.40 | $0.37 | 54.88 K | $9.58 M |
| 11/20/2025 | $0.38 | $0.39 (3.05%) | $0.40 | $0.37 | 65.30 K | $9.41 M |
| 11/19/2025 | $0.39 | $0.41 (3.48%) | $0.41 | $0.38 | 75.42 K | $9.77 M |
| 11/18/2025 | $0.37 | $0.41 (11.48%) | $0.41 | $0.35 | 121.20 K | $9.77 M |
| 11/17/2025 | $0.37 | $0.38 (4.61%) | $0.40 | $0.36 | 261.23 K | $9.24 M |
| 11/14/2025 | $0.38 | $0.38 (0.16%) | $0.38 | $0.37 | 75.64 K | $9.03 M |
| 11/13/2025 | $0.41 | $0.39 (-6.67%) | $0.43 | $0.38 | 240.80 K | $9.24 M |
| 11/12/2025 | $0.40 | $0.40 (0.4%) | $0.42 | $0.39 | 134.22 K | $9.53 M |
| 11/11/2025 | $0.40 | $0.41 (2.58%) | $0.42 | $0.39 | 144.86 K | $9.82 M |
| 11/10/2025 | $0.38 | $0.41 (9.4%) | $0.42 | $0.38 | 323.10 K | $9.86 M |
| 11/07/2025 | $0.40 | $0.39 (-0.63%) | $0.40 | $0.38 | 417.00 K | $9.48 M |
| 11/06/2025 | $0.43 | $0.42 (-2.24%) | $0.44 | $0.39 | 1.37 M | $10.15 M |
| 11/05/2025 | $0.52 | $0.52 (0.27%) | $0.57 | $0.45 | 33.06 M | $12.48 M |
| 11/04/2025 | $0.48 | $0.46 (-4.93%) | $0.48 | $0.45 | 8.69 M | $10.95 M |
| 11/03/2025 | $0.49 | $0.47 (-4.59%) | $0.49 | $0.46 | 51.60 K | $11.28 M |
| 10/31/2025 | $0.52 | $0.49 (-5.73%) | $0.52 | $0.49 | 36.54 K | $11.86 M |
| 10/30/2025 | $0.49 | $0.49 (0.31%) | $0.51 | $0.48 | 98.10 K | $11.76 M |
| 10/29/2025 | $0.50 | $0.48 (-3.33%) | $0.50 | $0.46 | 107.20 K | $11.48 M |
| 10/28/2025 | $0.53 | $0.49 (-7.53%) | $0.53 | $0.49 | 46.34 K | $11.76 M |
| 10/27/2025 | $0.49 | $0.52 (5.05%) | $0.53 | $0.49 | 79.87 K | $12.38 M |
| 10/24/2025 | $0.52 | $0.48 (-6.76%) | $0.52 | $0.48 | 52.82 K | $11.52 M |
| 10/23/2025 | $0.53 | $0.52 (-0.97%) | $0.55 | $0.50 | 79.20 K | $12.51 M |
| 10/22/2025 | $0.52 | $0.52 (0.42%) | $0.54 | $0.51 | 48.30 K | $12.58 M |
| 10/21/2025 | $0.53 | $0.53 (0.44%) | $0.53 | $0.51 | 25.51 K | $12.84 M |
| 10/20/2025 | $0.53 | $0.54 (1.38%) | $0.56 | $0.52 | 41.83 K | $12.84 M |
| 10/17/2025 | $0.56 | $0.52 (-7.56%) | $0.56 | $0.50 | 108.70 K | $12.49 M |
| 10/16/2025 | $0.59 | $0.54 (-8.25%) | $0.59 | $0.53 | 77.70 K | $12.92 M |
| 10/15/2025 | $0.57 | $0.59 (2.45%) | $0.60 | $0.57 | 29.24 K | $14.04 M |
| 10/14/2025 | $0.53 | $0.57 (7.3%) | $0.57 | $0.53 | 46.00 K | $13.66 M |
| 10/13/2025 | $0.60 | $0.57 (-5.42%) | $0.60 | $0.53 | 130.61 K | $13.56 M |
| 10/10/2025 | $0.60 | $0.56 (-6.4%) | $0.61 | $0.56 | 128.60 K | $13.48 M |
| 10/09/2025 | $0.60 | $0.61 (1.05%) | $0.63 | $0.59 | 129.10 K | $14.55 M |
| 10/08/2025 | $0.64 | $0.59 (-8.15%) | $0.65 | $0.59 | 123.80 K | $14.11 M |
| 10/07/2025 | $0.65 | $0.65 (0.88%) | $0.66 | $0.61 | 159.24 K | $15.70 M |
| 10/06/2025 | $0.66 | $0.66 (0.44%) | $0.67 | $0.64 | 121.79 K | $15.79 M |
| 10/03/2025 | $0.65 | $0.65 (0.31%) | $0.66 | $0.63 | 94.04 K | $15.65 M |
| 10/02/2025 | $0.65 | $0.66 (1.47%) | $0.67 | $0.63 | 79.91 K | $15.78 M |
| 10/01/2025 | $0.67 | $0.65 (-3.33%) | $0.68 | $0.63 | 255.40 K | $15.60 M |
| 09/30/2025 | $0.70 | $0.67 (-3.43%) | $0.70 | $0.63 | 162.63 K | $16.20 M |
| 09/29/2025 | $0.68 | $0.66 (-3%) | $0.68 | $0.63 | 129.01 K | $15.83 M |
| 09/26/2025 | $0.71 | $0.67 (-5.72%) | $0.73 | $0.67 | 297.00 K | $16.09 M |
| 09/25/2025 | $0.73 | $0.73 (0.41%) | $0.75 | $0.71 | 210.70 K | $17.62 M |
| 09/24/2025 | $0.70 | $0.73 (5.24%) | $0.75 | $0.69 | 293.10 K | $17.56 M |
| 09/23/2025 | $0.70 | $0.70 (-1.19%) | $0.71 | $0.66 | 179.20 K | $16.68 M |
| 09/22/2025 | $0.65 | $0.68 (4.8%) | $0.77 | $0.65 | 867.50 K | $16.39 M |
| 09/19/2025 | $0.62 | $0.67 (8%) | $0.68 | $0.61 | 384.40 K | $16.11 M |
| 09/18/2025 | $0.58 | $0.63 (9.55%) | $0.64 | $0.56 | 462.62 K | $15.12 M |
| 09/17/2025 | $0.55 | $0.59 (7.57%) | $0.62 | $0.54 | 404.35 K | $14.16 M |
| 09/16/2025 | $0.55 | $0.57 (3.8%) | $0.58 | $0.53 | 321.40 K | $13.66 M |
| 09/15/2025 | $0.57 | $0.57 (-0.93%) | $0.61 | $0.53 | 746.60 K | $13.56 M |
| 09/12/2025 | $0.52 | $0.56 (8.22%) | $0.64 | $0.52 | 1.43 M | $13.43 M |
| 09/11/2025 | $0.47 | $0.58 (23.43%) | $0.89 | $0.45 | 103.22 M | $13.92 M |
| 09/10/2025 | $0.43 | $0.42 (-2.98%) | $0.43 | $0.40 | 322.50 K | $10.01 M |
| 09/09/2025 | $0.42 | $0.40 (-4.02%) | $0.43 | $0.39 | 301.40 K | $9.67 M |
| 09/08/2025 | $0.44 | $0.42 (-5.07%) | $0.45 | $0.40 | 250.90 K | $10.02 M |
| 09/05/2025 | $0.48 | $0.44 (-9.34%) | $0.48 | $0.41 | 205.93 K | $10.46 M |
| 09/04/2025 | $0.47 | $0.47 (1%) | $0.50 | $0.46 | 44.80 K | $11.40 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.
