-
5 DAY PERFORMANCE
+4.71% -
1 MONTH PERFORMANCE
+11.64% -
3 MONTH PERFORMANCE
-2.78% -
6 MONTH PERFORMANCE
-47.53% -
YEAR-TO-DATE PERFORMANCE
-34.89% -
1 YEAR PERFORMANCE
-60.88%
Desktop Metal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/26/2024 | $4.57 | $4.65 (1.75%) | $4.65 | $4.56 | 360,018 | $153.85 M |
| 09/25/2024 | $4.56 | $4.58 (0.44%) | $4.61 | $4.49 | 671,714 | $151.53 M |
| 09/24/2024 | $4.49 | $4.56 (1.56%) | $4.58 | $4.49 | 118,031 | $150.87 M |
| 09/23/2024 | $4.61 | $4.51 (-2.17%) | $4.61 | $4.45 | 196,302 | $149.21 M |
| 09/20/2024 | $4.68 | $4.64 (-0.85%) | $4.70 | $4.53 | 266,400 | $153.52 M |
| 09/19/2024 | $4.75 | $4.69 (-1.26%) | $4.75 | $4.68 | 131,003 | $155.17 M |
| 09/18/2024 | $4.66 | $4.68 (0.43%) | $4.75 | $4.66 | 137,700 | $154.84 M |
| 09/17/2024 | $4.65 | $4.69 (0.86%) | $4.71 | $4.65 | 110,300 | $155.17 M |
| 09/16/2024 | $4.70 | $4.65 (-1.06%) | $4.70 | $4.63 | 116,213 | $153.85 M |
| 09/13/2024 | $4.58 | $4.68 (2.18%) | $4.69 | $4.55 | 176,617 | $154.84 M |
| 09/12/2024 | $4.50 | $4.55 (1.11%) | $4.56 | $4.48 | 169,978 | $150.54 M |
| 09/11/2024 | $4.45 | $4.48 (0.67%) | $4.50 | $4.43 | 109,242 | $148.22 M |
| 09/10/2024 | $4.40 | $4.46 (1.36%) | $4.46 | $4.36 | 103,300 | $147.56 M |
| 09/09/2024 | $4.36 | $4.39 (0.69%) | $4.40 | $4.33 | 112,420 | $145.24 M |
| 09/06/2024 | $4.36 | $4.34 (-0.46%) | $4.36 | $4.31 | 110,628 | $143.59 M |
| 09/05/2024 | $4.27 | $4.38 (2.58%) | $4.38 | $4.27 | 146,200 | $144.91 M |
| 09/04/2024 | $4.25 | $4.27 (0.47%) | $4.33 | $4.25 | 189,366 | $141.27 M |
| 09/03/2024 | $4.34 | $4.27 (-1.61%) | $4.41 | $4.27 | 344,455 | $141.27 M |
| 08/30/2024 | $4.27 | $4.39 (2.81%) | $4.39 | $4.27 | 119,700 | $145.24 M |
| 08/29/2024 | $4.28 | $4.27 (-0.23%) | $4.31 | $4.25 | 270,136 | $141.27 M |
| 08/28/2024 | $4.30 | $4.25 (-1.16%) | $4.33 | $4.25 | 129,928 | $140.61 M |
| 08/27/2024 | $4.45 | $4.33 (-2.7%) | $4.48 | $4.30 | 198,900 | $143.26 M |
| 08/26/2024 | $4.44 | $4.50 (1.35%) | $4.56 | $4.42 | 257,640 | $148.88 M |
| 08/23/2024 | $4.22 | $4.34 (2.84%) | $4.44 | $4.18 | 362,500 | $143.59 M |
| 08/22/2024 | $4.16 | $4.25 (2.16%) | $4.25 | $4.15 | 136,300 | $140.61 M |
| 08/21/2024 | $4.22 | $4.15 (-1.66%) | $4.22 | $4.14 | 127,200 | $137.30 M |
| 08/20/2024 | $4.10 | $4.19 (2.2%) | $4.22 | $4.09 | 152,233 | $138.63 M |
| 08/19/2024 | $4.06 | $4.12 (1.48%) | $4.17 | $4.06 | 136,500 | $136.31 M |
| 08/16/2024 | $4.09 | $4.06 (-0.73%) | $4.16 | $4.05 | 247,038 | $134.33 M |
| 08/15/2024 | $4.15 | $4.09 (-1.45%) | $4.20 | $4.09 | 238,500 | $135.32 M |
| 08/14/2024 | $4.14 | $4.11 (-0.72%) | $4.18 | $4.05 | 198,200 | $135.98 M |
| 08/13/2024 | $4.16 | $4.14 (-0.48%) | $4.23 | $4.12 | 167,569 | $136.97 M |
| 08/12/2024 | $4.17 | $4.11 (-1.44%) | $4.21 | $4.09 | 200,795 | $135.98 M |
| 08/09/2024 | $4.38 | $4.22 (-3.65%) | $4.40 | $4.16 | 619,300 | $139.62 M |
| 08/08/2024 | $4.38 | $4.38 (0%) | $4.48 | $4.38 | 759,632 | $144.91 M |
| 08/07/2024 | $4.40 | $4.40 (0%) | $4.47 | $4.29 | 378,100 | $145.58 M |
| 08/06/2024 | $4.32 | $4.36 (0.93%) | $4.50 | $4.29 | 245,400 | $144.25 M |
| 08/05/2024 | $4.15 | $4.29 (3.37%) | $4.33 | $4.05 | 356,355 | $141.94 M |
| 08/02/2024 | $4.65 | $4.39 (-5.59%) | $4.68 | $4.32 | 641,100 | $145.24 M |
| 08/01/2024 | $4.76 | $4.72 (-0.84%) | $4.81 | $4.70 | 311,065 | $156.16 M |
| 07/31/2024 | $4.75 | $4.71 (-0.84%) | $4.79 | $4.59 | 684,700 | $155.83 M |
| 07/30/2024 | $4.88 | $4.91 (0.61%) | $4.94 | $4.87 | 285,621 | $162.45 M |
| 07/29/2024 | $4.86 | $4.88 (0.41%) | $4.97 | $4.84 | 217,535 | $161.46 M |
| 07/26/2024 | $4.86 | $4.85 (-0.21%) | $4.93 | $4.82 | 241,200 | $160.46 M |
| 07/25/2024 | $4.86 | $4.77 (-1.85%) | $4.96 | $4.77 | 342,100 | $157.82 M |
| 07/24/2024 | $5.08 | $4.89 (-3.74%) | $5.18 | $4.88 | 585,734 | $161.79 M |
| 07/23/2024 | $5.06 | $5.15 (1.78%) | $5.35 | $5.05 | 338,422 | $170.39 M |
| 07/22/2024 | $5.27 | $5.15 (-2.28%) | $5.32 | $5.04 | 480,114 | $170.39 M |
| 07/19/2024 | $4.99 | $5.36 (7.41%) | $5.42 | $4.94 | 990,300 | $177.34 M |
| 07/18/2024 | $5.00 | $4.98 (-0.4%) | $5.06 | $4.94 | 386,732 | $164.76 M |
| 07/17/2024 | $5.11 | $5.00 (-2.15%) | $5.22 | $4.96 | 676,332 | $165.43 M |
| 07/16/2024 | $5.00 | $5.19 (3.8%) | $5.21 | $4.95 | 731,327 | $171.71 M |
| 07/15/2024 | $5.01 | $5.02 (0.2%) | $5.08 | $4.88 | 556,100 | $166.09 M |
| 07/12/2024 | $5.00 | $4.99 (-0.2%) | $5.07 | $4.96 | 561,257 | $165.10 M |
| 07/11/2024 | $5.19 | $4.98 (-4.05%) | $5.33 | $4.90 | 1.16 M | $164.76 M |
| 07/10/2024 | $5.00 | $5.33 (6.6%) | $5.35 | $4.93 | 1.15 M | $176.34 M |
| 07/09/2024 | $5.10 | $5.05 (-0.98%) | $5.10 | $4.83 | 1.08 M | $167.08 M |
| 07/08/2024 | $4.85 | $5.00 (3.09%) | $5.19 | $4.84 | 1.58 M | $165.43 M |
| 07/05/2024 | $4.94 | $5.03 (1.82%) | $5.12 | $4.75 | 1.41 M | $166.42 M |