DMC Global Inc. (BOOM)
NASDAQ: BOOM
· Real-Time Price · USD
6.22
-0.04 (-0.64%)
At close: Aug 14, 2025, 3:59 PM
6.24
0.32%
Pre-market: Aug 15, 2025, 08:30 AM EDT
BOOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.22 | 6.42 | 6.11 | 6.22 | 6.22 | -0.64% | 242,545 |
| Aug 13, 2025 | 6.20 | 6.35 | 6.15 | 6.26 | 6.26 | 1.62% | 169,111 |
| Aug 12, 2025 | 6.17 | 6.30 | 6.07 | 6.16 | 6.16 | 0.98% | 217,601 |
| Aug 11, 2025 | 6.17 | 6.60 | 6.03 | 6.10 | 6.10 | 4.27% | 369,748 |
| Aug 8, 2025 | 6.20 | 6.20 | 5.78 | 5.85 | 5.85 | -5.49% | 385,400 |
| Aug 7, 2025 | 6.67 | 6.85 | 6.14 | 6.19 | 6.19 | -6.92% | 325,100 |
| Aug 6, 2025 | 7.50 | 7.50 | 6.53 | 6.65 | 6.65 | -18.80% | 530,500 |
| Aug 5, 2025 | 7.78 | 8.27 | 7.76 | 8.19 | 8.19 | 5.81% | 189,006 |
| Aug 4, 2025 | 7.80 | 7.89 | 7.71 | 7.74 | 7.74 | -0.64% | 89,100 |
| Aug 1, 2025 | 8.05 | 8.07 | 7.56 | 7.79 | 7.79 | -3.71% | 148,626 |
| Jul 31, 2025 | 8.04 | 8.18 | 7.91 | 8.09 | 8.09 | -0.98% | 122,600 |
| Jul 30, 2025 | 8.48 | 8.87 | 8.00 | 8.17 | 8.17 | -3.31% | 98,619 |
| Jul 29, 2025 | 8.86 | 8.86 | 8.38 | 8.45 | 8.45 | -4.74% | 109,542 |
| Jul 28, 2025 | 8.58 | 8.96 | 8.57 | 8.87 | 8.87 | 4.23% | 134,331 |
| Jul 25, 2025 | 8.52 | 8.64 | 8.32 | 8.51 | 8.51 | 1.43% | 128,927 |
| Jul 24, 2025 | 8.83 | 8.95 | 8.31 | 8.39 | 8.39 | -4.98% | 128,315 |
| Jul 23, 2025 | 8.09 | 8.96 | 8.09 | 8.83 | 8.83 | 10.38% | 299,641 |
| Jul 22, 2025 | 8.10 | 8.30 | 7.97 | 8.00 | 8.00 | -0.25% | 217,131 |
| Jul 21, 2025 | 7.78 | 8.09 | 7.78 | 8.02 | 8.02 | 3.35% | 94,600 |
| Jul 18, 2025 | 8.12 | 8.27 | 7.74 | 7.76 | 7.76 | -2.76% | 136,813 |