Desktop Metal, Inc. Class A Common Stock (DM)

Historical Prices For Desktop Metal, Inc. Class A Common Stock (DM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	4.91	0.00	4.96	4.96	0	4.96
3/31/2025	4.91	4.94	4.87	4.91	599,660	4.91
3/28/2025	4.81	5.09	4.81	4.99	1,352,054	4.99
3/27/2025	4.63	4.89	4.63	4.84	3,346,782	4.84
3/26/2025	4.54	4.67	4.40	4.53	4,691,020	4.53
3/25/2025	3.86	4.54	3.72	4.52	53,479,490	4.52
3/24/2025	2.20	2.30	2.18	2.27	168,039	2.27
3/21/2025	2.42	2.49	2.20	2.23	256,959	2.23
3/20/2025	2.63	2.68	2.42	2.42	356,333	2.42
3/19/2025	2.75	2.79	2.68	2.73	569,008	2.73
3/18/2025	2.68	2.77	2.54	2.75	340,161	2.75
3/17/2025	2.47	2.78	2.41	2.75	656,014	2.75
3/14/2025	2.00	2.62	2.00	2.49	651,819	2.49
3/13/2025	1.98	2.10	1.94	2.04	270,382	2.04
3/12/2025	1.95	1.99	1.83	1.92	308,890	1.92
3/11/2025	1.98	2.00	1.90	1.95	126,614	1.95
3/10/2025	2.00	2.08	1.97	1.98	133,992	1.98
3/07/2025	2.06	2.07	1.96	2.05	95,065	2.05
3/06/2025	2.05	2.10	1.98	2.03	202,804	2.03
3/05/2025	2.07	2.11	2.00	2.07	161,727	2.07
3/04/2025	2.02	2.07	2.00	2.05	125,832	2.05
3/03/2025	2.26	2.35	2.01	2.01	305,125	2.01
2/28/2025	2.18	2.36	2.15	2.28	107,857	2.28
2/27/2025	2.22	2.30	2.18	2.18	196,214	2.18
2/26/2025	2.21	2.39	2.19	2.23	214,234	2.23
2/25/2025	2.20	2.25	2.12	2.21	84,811	2.21
2/24/2025	2.30	2.32	2.11	2.20	208,090	2.20
2/21/2025	2.47	2.56	2.22	2.23	379,855	2.23
2/20/2025	2.65	2.73	2.45	2.46	218,238	2.46
2/19/2025	2.48	2.65	2.47	2.63	218,613	2.63
2/18/2025	2.56	2.64	2.46	2.48	167,331	2.48
2/14/2025	2.60	2.66	2.55	2.56	143,270	2.56
2/13/2025	2.50	2.63	2.48	2.60	243,433	2.60
2/12/2025	2.47	2.53	2.42	2.50	95,239	2.50
2/11/2025	2.56	2.62	2.46	2.51	108,959	2.51
2/10/2025	2.74	2.74	2.51	2.62	222,095	2.62
2/07/2025	2.61	2.74	2.48	2.67	121,551	2.67
2/06/2025	2.81	2.81	2.48	2.57	204,638	2.57
2/05/2025	2.69	2.83	2.60	2.78	415,689	2.78
2/04/2025	2.38	2.73	2.29	2.62	528,005	2.62
2/03/2025	2.21	2.50	2.17	2.40	231,124	2.40
1/31/2025	2.46	2.50	2.25	2.27	221,868	2.27
1/30/2025	2.21	2.61	2.21	2.50	607,172	2.50
1/29/2025	2.20	2.24	2.13	2.17	87,314	2.17
1/28/2025	2.17	2.23	2.02	2.22	319,712	2.22
1/27/2025	2.19	2.22	2.15	2.16	167,453	2.16
1/24/2025	2.11	2.29	2.11	2.19	546,539	2.19
1/23/2025	2.17	2.20	2.10	2.10	133,935	2.10
1/22/2025	2.23	2.23	2.16	2.18	260,761	2.18
1/21/2025	2.20	2.33	2.17	2.24	370,388	2.24
1/17/2025	2.46	2.50	2.18	2.19	547,324	2.19
1/16/2025	2.36	2.47	2.34	2.43	216,788	2.43
1/15/2025	2.50	2.57	2.37	2.38	196,609	2.38
1/14/2025	2.49	2.62	2.37	2.45	202,150	2.45
1/13/2025	2.66	2.71	2.47	2.48	254,769	2.48
1/10/2025	2.68	2.72	2.64	2.70	66,078	2.70
1/08/2025	2.84	2.85	2.52	2.71	240,823	2.71
1/07/2025	3.00	3.10	2.83	2.89	184,668	2.89
1/06/2025	3.06	3.10	2.95	3.00	377,715	3.00
1/03/2025	2.87	3.14	2.73	3.03	818,215	3.03