MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BOOM — DMC Global Inc. Common Stock
NasdaqDMC Global Inc. Common Stock
$5.80
+0.18(+3.11%)
- O
- 5.69
- H
- 5.82
- L
- 5.65
- V
- 123.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.80
Period Return-10.63%
Period High$9.20
Period Low$4.69
Avg Daily Volume232.3K
Total Trading Days365
BOOM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.69 | $5.82 | $5.65 | $5.80 | +$0.18 | +3.11% | 123,101 | $5.79 | $5.65 $5.82 |
| Oct 1, 2026 | $5.56 | $5.66 | $5.45 | $5.63 | +$0.05 | +0.81% | 100,177 | $5.58 | $5.45 $5.66 |
| Sep 30, 2026 | $5.64 | $5.79 | $5.55 | $5.58 | $-0.06 | -1.06% | 110,492 | $5.64 | $5.55 $5.79 |
| Sep 29, 2026 | $5.76 | $5.85 | $5.64 | $5.64 | $-0.19 | -3.26% | 91,301 | $5.74 | $5.64 $5.85 |
| Sep 28, 2026 | $5.91 | $5.91 | $5.80 | $5.83 | $-0.08 | -1.35% | 102,036 | $5.85 | $5.80 $5.91 |
| Sep 25, 2026 | $5.88 | $5.94 | $5.75 | $5.91 | +$0.09 | +1.55% | 251,685 | $5.86 | $5.75 $5.94 |
| Sep 24, 2026 | $5.90 | $5.96 | $5.80 | $5.82 | $-0.10 | -1.69% | 183,405 | $5.87 | $5.80 $5.96 |
| Sep 23, 2026 | $6.05 | $6.12 | $5.90 | $5.92 | $-0.15 | -2.47% | 96,845 | $5.99 | $5.90 $6.12 |
| Sep 22, 2026 | $6.06 | $6.20 | $6.06 | $6.07 | $-0.03 | -0.49% | 62,743 | $6.12 | $6.06 $6.20 |
| Sep 21, 2026 | $6.26 | $6.26 | $6.06 | $6.10 | $-0.06 | -0.97% | 70,105 | $6.10 | $6.06 $6.26 |
| Sep 18, 2026 | $6.25 | $6.25 | $6.00 | $6.16 | $-0.09 | -1.44% | 241,247 | $6.13 | $6.00 $6.25 |
| Sep 17, 2026 | $6.27 | $6.37 | $6.21 | $6.25 | +$0.01 | +0.16% | 75,216 | $6.28 | $6.21 $6.37 |
| Sep 16, 2026 | $6.35 | $6.41 | $6.16 | $6.24 | $-0.11 | -1.73% | 94,308 | $6.31 | $6.16 $6.41 |
| Sep 15, 2026 | $6.17 | $6.40 | $6.11 | $6.35 | +$0.13 | +2.09% | 64,499 | $6.30 | $6.11 $6.40 |
| Sep 14, 2026 | $6.29 | $6.43 | $6.11 | $6.22 | $-0.14 | -2.20% | 116,001 | $6.21 | $6.11 $6.43 |
| Sep 11, 2026 | $6.56 | $6.65 | $6.31 | $6.36 | $-0.21 | -3.20% | 89,635 | $6.42 | $6.31 $6.65 |
| Sep 10, 2026 | $6.72 | $6.82 | $6.41 | $6.57 | $-0.15 | -2.23% | 54,947 | $6.55 | $6.41 $6.82 |
| Sep 9, 2026 | $6.88 | $7.02 | $6.66 | $6.72 | $-0.13 | -1.90% | 68,121 | $6.76 | $6.66 $7.02 |
| Sep 8, 2026 | $6.97 | $7.06 | $6.80 | $6.85 | $-0.12 | -1.72% | 107,769 | $6.94 | $6.80 $7.06 |
| Sep 4, 2026 | $6.91 | $7.00 | $6.85 | $6.97 | +$0.05 | +0.72% | 48,950 | $6.92 | $6.85 $7.00 |
| Sep 3, 2026 | $6.84 | $6.99 | $6.71 | $6.92 | +$0.08 | +1.17% | 75,065 | $6.90 | $6.71 $6.99 |
| Sep 2, 2026 | $6.66 | $6.93 | $6.66 | $6.84 | +$0.18 | +2.70% | 63,805 | $6.82 | $6.66 $6.93 |
| Sep 1, 2026 | $6.94 | $6.94 | $6.66 | $6.66 | $-0.41 | -5.80% | 69,030 | $6.78 | $6.66 $6.94 |
| Aug 31, 2026 | $6.85 | $7.11 | $6.85 | $7.07 | +$0.21 | +3.06% | 71,927 | $7.02 | $6.85 $7.11 |
| Aug 28, 2026 | $6.99 | $7.07 | $6.86 | $6.86 | $-0.13 | -1.86% | 66,401 | $6.93 | $6.86 $7.07 |
| Aug 27, 2026 | $6.64 | $7.04 | $6.56 | $6.99 | +$0.36 | +5.43% | 101,430 | $6.87 | $6.56 $7.04 |
| Aug 26, 2026 | $6.85 | $6.90 | $6.62 | $6.63 | $-0.22 | -3.21% | 111,854 | $6.76 | $6.62 $6.90 |
| Aug 25, 2026 | $6.76 | $6.92 | $6.60 | $6.85 | +$0.08 | +1.18% | 70,103 | $6.83 | $6.60 $6.92 |
| Aug 24, 2026 | $7.01 | $7.05 | $6.75 | $6.77 | $-0.24 | -3.42% | 72,845 | $6.82 | $6.75 $7.05 |
| Aug 21, 2026 | $7.04 | $7.20 | $6.90 | $7.01 | +$0.01 | +0.14% | 83,040 | $7.01 | $6.90 $7.20 |