Get the Stockscreener App
30.23
0.01%
-0.0023
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 November 07, 2025, is $30.23.
- Democracy International Fund all-time high stock price is $30.90, occurred on October 28, 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 $30.23 now.
- The 52-week high stock price for DMCY is $30.90, representing a 2.23% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for DMCY is $23.08, indicating a -23.65% 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 |
|---|---|---|---|---|---|
| Nov 07, 2025 | $30.23 | $30.02 | $0.2065 | 493.0 | -0.01% |
| Nov 06, 2025 | $30.30 | $30.23 | $0.0712 | 1,008.0 | -0.45% |
| Nov 05, 2025 | $30.37 | $30.37 | $0.00 | 44.00 | +0.67% |
| Nov 04, 2025 | $30.46 | $30.16 | $0.2963 | 11,730.0 | -1.15% |
| Nov 03, 2025 | $30.51 | $30.51 | $0.00 | 4.00 | +0.17% |
| Oct 31, 2025 | $30.46 | $30.46 | $0.00 | 7.00 | -0.24% |
| Oct 30, 2025 | $30.60 | $30.54 | $0.0639 | 312.0 | -0.30% |
| Oct 29, 2025 | $30.66 | $30.63 | $0.0282 | 141.0 | -0.59% |
| Oct 28, 2025 | $30.90 | $30.81 | $0.0896 | 2,848.0 | +0.06% |
| Oct 27, 2025 | $30.79 | $30.79 | $0.00 | 11.00 | +0.76% |
| Oct 24, 2025 | $30.56 | $30.56 | $0.00 | 121.0 | +0.21% |
| Oct 23, 2025 | $30.49 | $30.49 | $0.00 | 5.00 | +0.49% |
| Oct 22, 2025 | $30.35 | $30.35 | $0.00 | 5.00 | -0.10% |
| Oct 21, 2025 | $30.69 | $28.37 | $2.32 | 4,220.0 | -0.77% |
| Oct 20, 2025 | $30.69 | $30.61 | $0.0749 | 702.0 | +0.89% |
| Oct 17, 2025 | $30.43 | $30.29 | $0.139 | 1,768.0 | +0.20% |
| Oct 16, 2025 | $30.37 | $30.28 | $0.0861 | 356.0 | +0.43% |
| Oct 15, 2025 | $30.18 | $30.06 | $0.1232 | 504.0 | +0.72% |
| Oct 14, 2025 | $29.94 | $29.94 | $0.00 | 3.00 | +0.29% |
| Oct 13, 2025 | $29.85 | $29.85 | $0.00 | 69.00 | +1.41% |
| Oct 10, 2025 | $30.11 | $29.44 | $0.671 | 3,229.0 | -2.23% |
| Oct 09, 2025 | $30.11 | $30.11 | $0.00 | 11.00 | -0.87% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $30.51 | $30.02 | $0.4944 | 13,772.0 | -0.78% |
| 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% |
0.64%
0.28%
Cap:
|
Volume (24h):