Get the Stockscreener App
30.93
0.20%
0.062
After Hours:
30.93
-0.0003
-0.00%
Democracy International Fund Stock (DMCY) Price History
The historical daily chart and data for Democracy International Fund stock (DMCY), show that the latest closing stock price as of December 05, 2025, is $30.93.
- Democracy International Fund all-time high stock price is $31.05, occurred on November 12, 2025.
- The lowest Democracy International Fund stock price recorded was $0.00 on April 25, 2025. Since then, Democracy International Fund's stock price has risen over to $30.93 now.
- The 52-week high stock price for DMCY is $31.05, representing a 0.39% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for DMCY is $23.08, indicating a -25.39% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about DMCY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $30.93 | $30.93 | $0.00 | 7.00 | +0.20% |
| Dec 04, 2025 | $30.87 | $30.87 | $0.00 | 99.00 | +0.19% |
| Dec 03, 2025 | $30.81 | $30.78 | $0.03 | 263.0 | +0.47% |
| Dec 02, 2025 | $30.67 | $30.59 | $0.0756 | 432.0 | +0.15% |
| Dec 01, 2025 | $30.64 | $30.62 | $0.0238 | 881.0 | -0.12% |
| Nov 28, 2025 | $30.66 | $30.66 | $0.00 | 66.00 | +0.29% |
| Nov 26, 2025 | $30.61 | $30.48 | $0.13 | 644.0 | +1.12% |
| Nov 25, 2025 | $30.23 | $30.13 | $0.10 | 507.0 | +0.89% |
| Nov 24, 2025 | $29.96 | $29.96 | $0.00 | 143.0 | +0.39% |
| Nov 21, 2025 | $29.85 | $29.84 | $0.0087 | 197.0 | +0.90% |
| Nov 20, 2025 | $29.75 | $29.58 | $0.1725 | 3,364.0 | -0.99% |
| Nov 19, 2025 | $29.88 | $29.82 | $0.0562 | 351.0 | -0.29% |
| Nov 18, 2025 | $29.96 | $29.90 | $0.0642 | 402.0 | -0.70% |
| Nov 17, 2025 | $30.42 | $30.18 | $0.2449 | 1,784.0 | -1.34% |
| Nov 14, 2025 | $30.58 | $30.58 | $0.00 | 9.00 | -0.13% |
| Nov 13, 2025 | $30.62 | $30.62 | $0.00 | 93.00 | -1.12% |
| Nov 12, 2025 | $31.05 | $30.95 | $0.10 | 2,095.0 | +0.48% |
| Nov 11, 2025 | $30.82 | $30.72 | $0.1003 | 1,167.0 | +0.52% |
| Nov 10, 2025 | $30.66 | $30.47 | $0.19 | 922.0 | +1.43% |
Democracy International Fund Stock (DMCY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Democracy International Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DMCY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Democracy International Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Democracy International Fund Stock (DMCY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.93 | $30.59 | $0.3403 | 1,689.0 | +0.89% |
| Nov, 2025 | $31.05 | $29.58 | $1.47 | 25,023.0 | +0.64% |
| Oct, 2025 | $30.90 | $28.37 | $2.53 | 16,288.0 | +1.65% |
| Sep, 2025 | $30.10 | $28.96 | $1.14 | 16,607.0 | +2.59% |
| Aug, 2025 | $29.58 | $27.91 | $1.68 | 8,358.0 | +4.26% |
| Jul, 2025 | $29.12 | $28.02 | $1.10 | 12,045.0 | -1.57% |
| Jun, 2025 | $28.53 | $27.68 | $0.8477 | 185,841.0 | +2.29% |
| May, 2025 | $27.98 | $26.54 | $1.45 | 146,832.0 | +4.49% |
| Apr, 2025 | $26.69 | $23.08 | $3.61 | 33,721.0 | +2.74% |
| Mar, 2025 | $26.92 | $25.67 | $1.25 | 31,204.0 | -0.55% |
| Feb, 2025 | $26.64 | $25.47 | $1.17 | 21,043.0 | +1.38% |
| Jan, 2025 | $25.98 | $24.32 | $1.66 | 30,697.0 | +3.87% |
Democracy International Fund Stock (DMCY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.30 | $24.81 | $1.49 | 28,599.0 | -4.04% |
| Nov, 2024 | $26.42 | $25.32 | $1.10 | 24,068.0 | -0.23% |
| Oct, 2024 | $27.13 | $25.91 | $1.22 | 26,470.0 | -4.81% |
| Sep, 2024 | $27.64 | $25.89 | $1.75 | 21,397.0 | +1.08% |
| Aug, 2024 | $27.02 | $24.48 | $2.54 | 32,336.0 | +2.70% |
| Jul, 2024 | $26.64 | $25.52 | $1.12 | 20,335.0 | +2.75% |
| Jun, 2024 | $26.24 | $25.42 | $0.8201 | 9,393.0 | -1.75% |
| May, 2024 | $26.32 | $25.29 | $1.03 | 20,860.0 | +3.94% |
| Apr, 2024 | $25.72 | $24.60 | $1.12 | 22,243.0 | -2.81% |
| Mar, 2024 | $25.86 | $25.08 | $0.7799 | 24,872.0 | +2.72% |
| Feb, 2024 | $25.12 | $24.05 | $1.07 | 6,808.0 | +2.88% |
| Jan, 2024 | $24.75 | $23.56 | $1.19 | 107,720.0 | -1.32% |
Democracy International Fund Stock (DMCY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.98 | $23.66 | $1.33 | 61,653.0 | +4.12% |
| Nov, 2023 | $23.72 | $22.02 | $1.70 | 6,631.0 | +8.56% |
| Oct, 2023 | $22.86 | $21.51 | $1.35 | 14,134.0 | +0.00% |
0.11%
0.45%
Cap:
|
Volume (24h):