-
5 DAY PERFORMANCE
-22.31% -
1 MONTH PERFORMANCE
-49.06% -
3 MONTH PERFORMANCE
-49.69% -
6 MONTH PERFORMANCE
-74.12% -
YEAR-TO-DATE PERFORMANCE
-80.02% -
1 YEAR PERFORMANCE
-85.75%
Danimer Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $8.21 | $8.04 (-2.07%) | $8.50 | $7.58 | 96,570 | $936.38 M |
| 11/15/2024 | $7.66 | $8.64 (12.79%) | $9.60 | $7.66 | 191,052 | $1.01 B |
| 11/14/2024 | $10.41 | $8.81 (-15.37%) | $10.66 | $7.50 | 152,857 | $1.03 B |
| 11/13/2024 | $7.00 | $10.49 (49.86%) | $18.36 | $7.00 | 367,641 | $1.22 B |
| 11/12/2024 | $10.03 | $10.00 (-0.3%) | $10.17 | $10.00 | 23,208 | $1.16 B |
| 11/11/2024 | $11.60 | $10.17 (-12.33%) | $11.80 | $10.00 | 54,285 | $1.18 B |
| 11/08/2024 | $12.34 | $11.60 (-6%) | $12.40 | $11.40 | 34,765 | $33.77 M |
| 11/07/2024 | $13.20 | $12.72 (-3.64%) | $13.92 | $12.46 | 20,353 | $37.04 M |
| 11/06/2024 | $13.40 | $12.04 (-10.15%) | $13.40 | $11.84 | 33,890 | $35.07 M |
| 11/05/2024 | $13.12 | $14.00 (6.71%) | $14.00 | $12.46 | 16,988 | $40.76 M |
| 11/04/2024 | $13.20 | $12.62 (-4.39%) | $13.32 | $11.96 | 27,528 | $36.76 M |
| 11/01/2024 | $12.80 | $13.32 (4.06%) | $13.50 | $12.80 | 18,000 | $38.78 M |
| 10/31/2024 | $13.40 | $13.08 (-2.39%) | $14.14 | $12.86 | 13,573 | $38.08 M |
| 10/30/2024 | $14.40 | $13.20 (-8.33%) | $14.85 | $13.04 | 24,505 | $38.45 M |
| 10/29/2024 | $14.96 | $14.44 (-3.48%) | $15.42 | $14.03 | 15,668 | $42.04 M |
| 10/28/2024 | $16.12 | $15.56 (-3.47%) | $16.12 | $14.80 | 31,840 | $45.30 M |
| 10/25/2024 | $16.00 | $15.77 (-1.44%) | $16.12 | $15.54 | 6,868 | $45.91 M |
| 10/24/2024 | $17.57 | $15.82 (-9.96%) | $18.00 | $15.37 | 15,777 | $46.06 M |
| 10/23/2024 | $16.19 | $16.08 (-0.68%) | $17.18 | $15.60 | 8,042 | $46.81 M |
| 10/22/2024 | $16.00 | $16.46 (2.88%) | $16.96 | $15.76 | 8,318 | $47.91 M |
| 10/21/2024 | $16.00 | $16.26 (1.63%) | $16.95 | $16.00 | 8,557 | $47.35 M |
| 10/18/2024 | $15.96 | $16.00 (0.25%) | $17.87 | $15.96 | 15,518 | $46.59 M |
| 10/17/2024 | $16.36 | $16.53 (1.04%) | $16.53 | $15.64 | 14,853 | $48.12 M |
| 10/16/2024 | $15.30 | $16.36 (6.93%) | $16.36 | $15.30 | 10,968 | $47.63 M |
| 10/15/2024 | $16.06 | $14.98 (-6.72%) | $16.89 | $14.40 | 15,880 | $43.62 M |
| 10/14/2024 | $17.20 | $16.32 (-5.12%) | $17.20 | $15.32 | 14,651 | $47.52 M |
| 10/11/2024 | $16.34 | $16.69 (2.14%) | $17.55 | $16.34 | 9,051 | $48.60 M |
| 10/10/2024 | $16.80 | $16.63 (-1.01%) | $17.44 | $16.08 | 12,096 | $48.43 M |
| 10/09/2024 | $17.30 | $17.12 (-1.04%) | $17.87 | $16.30 | 14,227 | $49.85 M |
| 10/08/2024 | $19.68 | $17.49 (-11.13%) | $19.68 | $17.20 | 10,283 | $50.93 M |
| 10/07/2024 | $19.68 | $18.62 (-5.39%) | $19.88 | $17.84 | 14,601 | $54.20 M |
| 10/04/2024 | $18.76 | $20.00 (6.61%) | $20.00 | $17.46 | 16,182 | $58.23 M |
| 10/03/2024 | $18.40 | $17.46 (-5.11%) | $18.40 | $17.06 | 6,010 | $50.83 M |
| 10/02/2024 | $17.68 | $17.92 (1.36%) | $18.40 | $17.20 | 8,953 | $52.18 M |
| 10/01/2024 | $19.67 | $17.75 (-9.76%) | $20.00 | $17.36 | 25,390 | $51.68 M |
| 09/30/2024 | $16.80 | $18.17 (8.15%) | $19.86 | $16.56 | 41,348 | $52.90 M |
| 09/27/2024 | $15.68 | $17.14 (9.31%) | $17.14 | $15.40 | 28,045 | $49.89 M |
| 09/26/2024 | $15.00 | $15.37 (2.47%) | $15.51 | $14.82 | 12,615 | $44.76 M |
| 09/25/2024 | $15.10 | $15.00 (-0.66%) | $16.53 | $15.00 | 17,400 | $43.67 M |
| 09/24/2024 | $15.20 | $15.10 (-0.66%) | $15.78 | $14.84 | 20,198 | $43.97 M |
| 09/23/2024 | $14.48 | $14.80 (2.21%) | $15.31 | $14.48 | 18,823 | $43.09 M |
| 09/20/2024 | $15.20 | $13.00 (-14.47%) | $15.60 | $13.00 | 23,815 | $37.85 M |
| 09/19/2024 | $13.60 | $15.39 (13.16%) | $16.40 | $13.60 | 19,975 | $44.80 M |
| 09/18/2024 | $15.20 | $13.73 (-9.67%) | $16.00 | $13.73 | 16,185 | $39.97 M |
| 09/17/2024 | $16.60 | $15.33 (-7.65%) | $16.60 | $15.06 | 12,973 | $44.64 M |
| 09/16/2024 | $15.60 | $15.96 (2.31%) | $16.72 | $15.04 | 14,730 | $46.46 M |
| 09/13/2024 | $13.20 | $15.80 (19.7%) | $15.80 | $13.20 | 41,075 | $46.00 M |
| 09/12/2024 | $13.04 | $13.20 (1.23%) | $13.60 | $13.04 | 12,990 | $38.43 M |
| 09/11/2024 | $13.20 | $13.11 (-0.68%) | $13.27 | $12.93 | 6,453 | $38.17 M |
| 09/10/2024 | $13.20 | $12.88 (-2.42%) | $13.36 | $11.60 | 15,945 | $37.50 M |
| 09/09/2024 | $12.60 | $12.60 (0%) | $14.00 | $12.05 | 16,975 | $36.69 M |
| 09/06/2024 | $13.18 | $12.05 (-8.57%) | $13.18 | $11.40 | 17,323 | $35.08 M |
| 09/05/2024 | $12.84 | $12.67 (-1.32%) | $13.40 | $12.41 | 16,343 | $36.90 M |
| 09/04/2024 | $14.04 | $13.01 (-7.34%) | $14.76 | $12.88 | 11,530 | $37.87 M |
| 09/03/2024 | $15.20 | $14.07 (-7.43%) | $15.20 | $14.02 | 9,865 | $40.97 M |
| 08/30/2024 | $15.50 | $15.02 (-3.1%) | $15.80 | $14.76 | 5,550 | $43.72 M |
| 08/29/2024 | $14.00 | $15.18 (8.43%) | $15.28 | $13.79 | 13,907 | $44.20 M |
| 08/28/2024 | $14.67 | $13.66 (-6.88%) | $14.67 | $13.39 | 9,538 | $39.77 M |
| 08/27/2024 | $14.40 | $13.79 (-4.24%) | $15.34 | $13.60 | 13,158 | $40.16 M |
| 08/26/2024 | $15.40 | $14.48 (-5.97%) | $15.52 | $14.40 | 12,908 | $42.16 M |
| 08/23/2024 | $15.26 | $14.80 (-3.01%) | $16.31 | $14.80 | 11,500 | $43.09 M |
| 08/22/2024 | $16.80 | $15.44 (-8.1%) | $16.85 | $15.20 | 11,005 | $44.96 M |
| 08/21/2024 | $15.11 | $16.65 (10.19%) | $16.80 | $15.11 | 16,253 | $48.47 M |
| 08/20/2024 | $16.00 | $16.60 (3.75%) | $16.60 | $15.14 | 9,263 | $48.33 M |
| 08/19/2024 | $16.82 | $16.40 (-2.5%) | $16.82 | $15.60 | 10,770 | $47.75 M |