deBridge Historical Data

DBR Page 5
Download
Date Close Price change Market cap Trading volume
Feb 13, 2026 $0.0159
+1.23%
$75.04 million $3.5 million
Feb 12, 2026 $0.0157
-3.29%
$74.13 million $4.28 million
Feb 11, 2026 $0.0162
-1.45%
$76.67 million $5.94 million
Feb 10, 2026 $0.0165
-0.12%
$77.78 million $3.8 million
Feb 9, 2026 $0.0165
+6.93%
$77.87 million $5.76 million
Feb 8, 2026 $0.0154
-3.07%
$72.86 million $3.38 million
Feb 7, 2026 $0.0159
+2.20%
$75.13 million $3.62 million
Feb 6, 2026 $0.0156
+8.19%
$73.55 million $7.12 million
Feb 5, 2026 $0.0144
-13.22%
$67.95 million $9.42 million
Feb 4, 2026 $0.0166
-1.63%
$78.25 million $12.46 million
Feb 3, 2026 $0.0169
+0.18%
$79.59 million $7.26 million
Feb 2, 2026 $0.0168
+1.36%
$79.45 million $6.59 million
Feb 1, 2026 $0.0166
-2.10%
$78.38 million $5.65 million
Jan 31, 2026 $0.017
+1.21%
$80.07 million $7.48 million
Jan 30, 2026 $0.0168
+2.58%
$79.11 million $14.41 million
Jan 29, 2026 $0.0163
-0.19%
$77.03 million $8.65 million
Jan 28, 2026 $0.0164
+3.67%
$77.26 million $3.09 million
Jan 27, 2026 $0.0158
+2.07%
$74.53 million $3.05 million
Jan 26, 2026 $0.0155
+0.00%
$73.01 million $5.5 million
Jan 25, 2026 $0.0155
-2.44%
$73.01 million $6.08 million
Jan 24, 2026 $0.0159
-0.39%
$74.84 million $2.51 million
Jan 23, 2026 $0.0159
-3.26%
$75.17 million $5.97 million
Jan 22, 2026 $0.0164
-2.42%
$77.66 million $6.8 million
Jan 21, 2026 $0.0169
-5.61%
$79.63 million $8.99 million
Jan 20, 2026 $0.0179
-2.94%
$84.32 million $8.31 million
Jan 19, 2026 $0.0184
+1.14%
$86.84 million $6.86 million
Jan 18, 2026 $0.0182
-1.97%
$85.86 million $3.07 million
Jan 17, 2026 $0.0186
-0.09%
$87.59 million $2.87 million
Jan 16, 2026 $0.0186
+3.22%
$76.52 million $5.57 million
Jan 15, 2026 $0.018
+0.26%
$74.1 million $8.76 million
Jan 14, 2026 $0.0179
-6.84%
$73.91 million $9.73 million
Jan 13, 2026 $0.0193
+3.06%
$79.33 million $8.13 million
Jan 12, 2026 $0.0187
+0.29%
$76.98 million $6.71 million
Jan 11, 2026 $0.0186
-0.41%
$76.79 million $2.86 million
Jan 10, 2026 $0.0187
+1.20%
$77.08 million $2.44 million
Jan 9, 2026 $0.0185
+2.83%
$76.1 million $5.78 million
Jan 8, 2026 $0.018
-2.63%
$74.01 million $7.87 million
Jan 7, 2026 $0.0185
-0.63%
$76.01 million $7.35 million
Jan 6, 2026 $0.0186
+0.29%
$76.42 million $8 million
Jan 5, 2026 $0.0185
+0.85%
$76.27 million $9.03 million
Jan 4, 2026 $0.0184
+2.25%
$75.62 million $7.53 million
Jan 3, 2026 $0.018
+0.23%
$73.96 million $3.67 million
Jan 2, 2026 $0.0179
+3.25%
$73.79 million $7.74 million
Jan 1, 2026 $0.0174
+1.18%
$71.47 million $3.63 million
Dec 31, 2025 $0.0171
+0.09%
$70.63 million $5.59 million
Dec 30, 2025 $0.017
+0.99%
$70.26 million $6.66 million
Dec 29, 2025 $0.0168
-4.12%
$69.2 million $9.3 million
Dec 28, 2025 $0.0174
+5.16%
$72.22 million $3.79 million
Dec 27, 2025 $0.0165
+0.42%
$68.05 million $2.84 million
Dec 26, 2025 $0.0164
+3.30%
$67.81 million $6.27 million