5 DAY PERFORMANCE
-15.79%
1 MONTH PERFORMANCE
-42.03%
3 MONTH PERFORMANCE
-48.83%
6 MONTH PERFORMANCE
-44.06%
YEAR-TO-DATE PERFORMANCE
-68.04%
1 YEAR PERFORMANCE
-70.44%
Desktop Metal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $2.39 | $2.43 (1.67%) | $2.47 | $2.39 | 36,768 | |
| 12/26/2024 | $2.49 | $2.39 (-4.02%) | $2.49 | $2.31 | 382,915 | $79.51 M |
| 12/24/2024 | $2.38 | $2.49 (4.62%) | $2.50 | $2.36 | 195,300 | $82.84 M |
| 12/23/2024 | $2.78 | $2.39 (-14.03%) | $2.80 | $2.21 | 1.28 M | $79.51 M |
| 12/20/2024 | $3.01 | $2.85 (-5.32%) | $3.07 | $2.80 | 505,600 | $94.82 M |
| 12/19/2024 | $3.47 | $3.10 (-10.66%) | $3.49 | $3.10 | 303,984 | $103.13 M |
| 12/18/2024 | $3.39 | $3.47 (2.36%) | $3.54 | $3.37 | 126,800 | $115.44 M |
| 12/17/2024 | $3.59 | $3.43 (-4.46%) | $3.61 | $3.24 | 464,082 | $114.11 M |
| 12/16/2024 | $3.71 | $3.62 (-2.43%) | $3.73 | $3.62 | 230,849 | $120.43 M |
| 12/13/2024 | $3.76 | $3.73 (-0.8%) | $3.77 | $3.71 | 183,418 | $124.09 M |
| 12/12/2024 | $3.83 | $3.76 (-1.83%) | $3.85 | $3.76 | 289,423 | $125.09 M |
| 12/11/2024 | $3.94 | $3.80 (-3.55%) | $3.94 | $3.80 | 269,050 | $126.42 M |
| 12/10/2024 | $4.00 | $3.93 (-1.75%) | $4.01 | $3.87 | 151,960 | $130.75 M |
| 12/09/2024 | $3.97 | $4.05 (2.02%) | $4.17 | $3.96 | 183,200 | $134.74 M |
| 12/06/2024 | $3.89 | $3.95 (1.54%) | $4.04 | $3.89 | 317,100 | $131.41 M |
| 12/05/2024 | $4.05 | $3.94 (-2.72%) | $4.10 | $3.92 | 232,827 | $131.08 M |
| 12/04/2024 | $4.13 | $4.02 (-2.66%) | $4.14 | $3.96 | 310,718 | $133.74 M |
| 12/03/2024 | $4.14 | $4.14 (0%) | $4.17 | $4.00 | 190,021 | $137.73 M |
| 12/02/2024 | $4.15 | $4.15 (0%) | $4.23 | $4.13 | 96,327 | $138.07 M |
| 11/29/2024 | $4.12 | $4.16 (0.97%) | $4.21 | $4.10 | 42,900 | $138.40 M |
| 11/27/2024 | $4.10 | $4.14 (0.98%) | $4.20 | $4.08 | 110,437 | $137.73 M |
| 11/26/2024 | $4.14 | $4.10 (-0.97%) | $4.14 | $3.91 | 459,600 | $136.40 M |
| 11/25/2024 | $4.36 | $4.16 (-4.59%) | $4.36 | $4.10 | 358,325 | $138.40 M |
| 11/22/2024 | $4.36 | $4.42 (1.38%) | $4.49 | $4.36 | 174,804 | $147.05 M |
| 11/21/2024 | $4.37 | $4.40 (0.69%) | $4.57 | $4.33 | 136,011 | $146.38 M |
| 11/20/2024 | $4.11 | $4.34 (5.6%) | $4.39 | $4.11 | 246,025 | $144.39 M |
| 11/19/2024 | $4.26 | $4.13 (-3.05%) | $4.34 | $4.10 | 192,143 | $137.40 M |
| 11/18/2024 | $4.46 | $4.30 (-3.59%) | $4.46 | $4.20 | 333,630 | $143.06 M |
| 11/15/2024 | $4.54 | $4.50 (-0.88%) | $4.55 | $4.28 | 355,600 | $149.71 M |
| 11/14/2024 | $3.89 | $4.58 (17.74%) | $4.60 | $3.89 | 811,116 | $152.37 M |
| 11/13/2024 | $4.09 | $3.91 (-4.4%) | $4.09 | $3.80 | 817,905 | $130.08 M |
| 11/12/2024 | $4.40 | $4.17 (-5.23%) | $4.40 | $4.16 | 625,618 | $138.73 M |
| 11/11/2024 | $4.54 | $4.42 (-2.64%) | $4.55 | $4.42 | 154,350 | $147.05 M |
| 11/08/2024 | $4.66 | $4.59 (-1.5%) | $4.66 | $4.45 | 246,062 | $152.70 M |
| 11/07/2024 | $4.81 | $4.65 (-3.33%) | $4.82 | $4.65 | 245,500 | $154.70 M |
| 11/06/2024 | $4.91 | $4.81 (-2.04%) | $4.91 | $4.81 | 343,400 | $160.02 M |
| 11/05/2024 | $4.91 | $4.86 (-1.02%) | $4.93 | $4.82 | 275,333 | $161.69 M |
| 11/04/2024 | $4.90 | $4.92 (0.41%) | $4.93 | $4.90 | 107,628 | $163.68 M |
| 11/01/2024 | $4.91 | $4.92 (0.2%) | $4.94 | $4.91 | 166,900 | $163.68 M |
| 10/31/2024 | $4.90 | $4.91 (0.2%) | $4.93 | $4.89 | 253,266 | $163.35 M |
| 10/30/2024 | $4.90 | $4.90 (0%) | $4.92 | $4.90 | 173,130 | $163.02 M |
| 10/29/2024 | $4.90 | $4.91 (0.2%) | $4.92 | $4.90 | 151,120 | $163.35 M |
| 10/28/2024 | $4.88 | $4.92 (0.82%) | $4.92 | $4.88 | 113,411 | $163.68 M |
| 10/25/2024 | $4.90 | $4.90 (0%) | $4.91 | $4.89 | 114,785 | $162.12 M |
| 10/24/2024 | $4.92 | $4.87 (-1.02%) | $4.95 | $4.86 | 314,950 | $161.13 M |
| 10/23/2024 | $4.92 | $4.93 (0.2%) | $4.94 | $4.92 | 108,533 | $163.11 M |
| 10/22/2024 | $4.90 | $4.91 (0.2%) | $4.95 | $4.90 | 221,600 | $162.45 M |
| 10/21/2024 | $4.95 | $4.92 (-0.61%) | $4.96 | $4.92 | 92,531 | $162.78 M |
| 10/18/2024 | $4.92 | $4.97 (1.02%) | $4.97 | $4.91 | 156,800 | $164.43 M |
| 10/17/2024 | $4.90 | $4.94 (0.82%) | $4.95 | $4.90 | 209,213 | $163.44 M |
| 10/16/2024 | $4.87 | $4.90 (0.62%) | $4.94 | $4.85 | 156,948 | $162.12 M |
| 10/15/2024 | $4.88 | $4.90 (0.41%) | $4.92 | $4.86 | 114,305 | $162.12 M |
| 10/14/2024 | $4.90 | $4.91 (0.2%) | $4.92 | $4.87 | 102,812 | $162.45 M |
| 10/11/2024 | $4.87 | $4.90 (0.62%) | $4.92 | $4.87 | 144,600 | $162.12 M |
| 10/10/2024 | $4.76 | $4.89 (2.73%) | $4.90 | $4.76 | 385,000 | $161.79 M |
| 10/09/2024 | $4.84 | $4.80 (-0.83%) | $4.89 | $4.79 | 350,402 | $158.81 M |
| 10/08/2024 | $4.85 | $4.85 (0%) | $4.89 | $4.82 | 402,751 | $160.46 M |
| 10/07/2024 | $4.86 | $4.86 (0%) | $4.97 | $4.85 | 705,400 | $160.79 M |
| 10/04/2024 | $4.90 | $4.88 (-0.41%) | $4.92 | $4.84 | 199,560 | $161.46 M |
| 10/03/2024 | $4.74 | $4.93 (4.01%) | $4.96 | $4.73 | 658,327 | $163.11 M |
| 10/02/2024 | $4.65 | $4.71 (1.29%) | $4.74 | $4.62 | 180,364 | $155.83 M |
| 10/01/2024 | $4.63 | $4.65 (0.43%) | $4.69 | $4.58 | 136,703 | $153.85 M |
| 09/30/2024 | $4.68 | $4.67 (-0.21%) | $4.72 | $4.64 | 98,900 | $154.51 M |
| 09/27/2024 | $4.69 | $4.69 (0%) | $4.71 | $4.65 | 116,119 | $155.17 M |