Get the Stockscreener App
1.79
56.66%
-2.34
After Hours:
1.80
0.01
+0.56%
Danimer Scientific Inc Stock (DNMR) Price History
The historical daily chart and data for Danimer Scientific Inc stock (DNMR), show that the latest closing stock price as of December 31, 1969, is $1.79.
- Danimer Scientific Inc all-time high stock price is $73.60, occurred on March 07, 2024.
- The lowest Danimer Scientific Inc stock price recorded was $0.25 on November 11, 2024. Since then, Danimer Scientific Inc's stock price has risen over 616.00% to $1.79 now.
- The 52-week high stock price for DNMR is $73.60, representing a 4,012% increase from the current share price, occurred on March 07, 2024.
- The 52-week low stock price for DNMR is $2.45, indicating a 36.87% decrease from the current share price, occurred on December 19, 2024.
- The closing price of Danimer Scientific Inc (DNMR) stock in the beginning of 2024 was $8.87. The stock closed the year at $1.79, a loss of over -79.82% for the year.
The table below shows more information about DNMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 1969 | $2.70 | $1.76 | $0.94 | 160,282.0 | -56.66% |
| Dec 30, 2024 | $4.74 | $3.97 | $0.77 | 211,629.0 | -12.50% |
| Dec 27, 2024 | $6.20 | $4.40 | $1.80 | 434,721.0 | +8.26% |
| Dec 26, 2024 | $4.61 | $3.10 | $1.51 | 242,658.0 | +34.98% |
| Dec 24, 2024 | $3.64 | $3.10 | $0.54 | 123,330.0 | -15.22% |
| Dec 23, 2024 | $3.89 | $2.95 | $0.94 | 182,338.0 | +24.92% |
| Dec 20, 2024 | $3.76 | $2.59 | $1.17 | 560,698.0 | +20.08% |
| Dec 19, 2024 | $3.00 | $2.45 | $0.55 | 199,708.0 | -11.81% |
| Dec 18, 2024 | $3.93 | $2.83 | $1.10 | 204,107.0 | -23.40% |
| Dec 17, 2024 | $4.01 | $3.65 | $0.3609 | 151,125.0 | -4.57% |
| Dec 16, 2024 | $4.26 | $3.91 | $0.3498 | 66,082.0 | -7.08% |
| Dec 13, 2024 | $4.39 | $4.10 | $0.29 | 44,542.0 | -1.85% |
| Dec 12, 2024 | $4.53 | $4.11 | $0.42 | 44,329.0 | -5.05% |
| Dec 11, 2024 | $4.75 | $4.28 | $0.47 | 68,155.0 | -2.57% |
| Dec 10, 2024 | $5.15 | $4.63 | $0.52 | 38,664.0 | -9.14% |
| Dec 09, 2024 | $5.30 | $4.72 | $0.5838 | 55,496.0 | +5.33% |
| Dec 06, 2024 | $5.27 | $4.80 | $0.47 | 55,117.0 | +0.83% |
| Dec 05, 2024 | $5.67 | $4.80 | $0.8691 | 52,701.0 | -13.11% |
Danimer Scientific Inc Stock (DNMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Danimer Scientific Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DNMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Danimer Scientific Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Danimer Scientific Inc Stock (DNMR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $2.70 | $1.76 | $0.94 | 160,282.0 | -56.66% |
Danimer Scientific Inc Stock (DNMR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.51 | $2.45 | $4.06 | 2,897,894.0 | -36.46% |
| Nov, 2024 | $18.36 | $4.42 | $13.94 | 1,880,790.7 | -50.31% |
| Oct, 2024 | $20.00 | $12.86 | $7.14 | 318,981.0 | -28.01% |
| Sep, 2024 | $19.86 | $11.40 | $8.46 | 372,812.7 | +20.99% |
| Aug, 2024 | $18.94 | $12.80 | $6.14 | 333,323.7 | -3.79% |
| Jul, 2024 | $27.89 | $14.81 | $13.08 | 469,763.0 | -35.31% |
| Jun, 2024 | $31.16 | $24.13 | $7.04 | 564,129.0 | -22.64% |
| May, 2024 | $35.09 | $26.86 | $8.23 | 411,878.7 | +3.96% |
| Apr, 2024 | $47.60 | $29.67 | $17.93 | 457,792.6 | -31.19% |
| Mar, 2024 | $73.60 | $40.80 | $32.80 | 464,049.7 | -18.66% |
| Feb, 2024 | $53.60 | $24.00 | $29.60 | 489,480.9 | +110.03% |
| Jan, 2024 | $42.80 | $24.73 | $18.07 | 660,820.2 | -37.45% |
Danimer Scientific Inc Stock (DNMR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.00 | $37.60 | $14.40 | 671,941.9 | -6.42% |
| Nov, 2023 | $68.00 | $34.84 | $33.16 | 751,984.4 | -23.78% |
| Oct, 2023 | $83.00 | $54.00 | $29.00 | 386,513.6 | -30.92% |
| Sep, 2023 | $83.60 | $69.20 | $14.40 | 337,241.8 | +6.15% |
| Aug, 2023 | $111.0 | $76.00 | $35.00 | 568,136.5 | -30.60% |
| Jul, 2023 | $120.8 | $87.60 | $33.20 | 438,381.0 | +18.07% |
| Jun, 2023 | $139.6 | $89.40 | $50.20 | 549,730.7 | -17.65% |
| May, 2023 | $142.4 | $114.4 | $28.00 | 397,684.2 | -8.54% |
| Apr, 2023 | $183.6 | $112.8 | $70.80 | 918,129.5 | -8.41% |
| Mar, 2023 | $141.2 | $72.35 | $68.85 | 782,294.8 | +33.72% |
| Feb, 2023 | $114.0 | $78.40 | $35.60 | 758,991.4 | +13.16% |
| Jan, 2023 | $100.4 | $64.40 | $36.00 | 567,729.8 | +27.37% |
0.13%
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):