Danimer Scientific, Inc.
DNMROTCBasic Materials
$0.35
+$0.00(+0.00%)
Market Cap$1056962
P/E Ratio—
52W High$1.85
52W Low$0.325
Danimer Scientific, Inc. (DNMR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
dnmr · EOD price history · split-adj. · FMP · as of Dec 30, 2025
5-Year High5Y
$1,178.00
Jun 9, 2021
-100.0% from here
5-Year Low5Y
$0.3250
Dec 30, 2025
+7.7% from low
IPO Priceadj.
$386.00
May 28, 2020
-99.9% since IPO
1 Year Ago
$0.3500
Jun 9, 2025
+0.0% in 1Y
5 Years Ago
$1,159.60
Jun 8, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DNMR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | $1.13 | $1.13 | $0.33 | $0.35 | $0.35 | 128K | -69.03% |
| Dec 29, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 128K | +0.00% |
| Dec 26, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 128K | +0.00% |
| Dec 24, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0K | +0.00% |
| Dec 23, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 128K | +0.00% |
| Dec 22, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 128K | +0.00% |
| Dec 19, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 128K | +0.00% |
| Dec 18, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 128K | +0.00% |
| Dec 17, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 128K | +0.00% |
| Dec 16, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 128K | +0.00% |
| Dec 15, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0K | +0.00% |
| Dec 12, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0K | +0.00% |
| Dec 11, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0K | +0.00% |
| Dec 10, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0K | +0.00% |
| Dec 9, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0K | +0.00% |
| Dec 8, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 128K | +0.00% |
| Dec 5, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 128K | +0.00% |
| Dec 4, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 128K | +0.00% |
| Dec 3, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 128K | +0.00% |
| Dec 2, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 128K | +0.00% |
Showing 1–20 of 1,146 records
Annual Stock Price Performance · DNMR
Jan 1 → Dec 31 · 5 years2025-83.8%$2.16 → $0.35
-83.8%
2024-94.9%$41.20 → $2.10
-94.9%
2023-44.0%$72.80 → $40.80
-44.0%
2022-79.4%$348.00 → $71.60
-79.4%
2021-70.2%$1144.00 → $340.80
-70.2%
Best Year2023 · -44.0%
Worst Year2024 · -94.9%
Positive Years0 / 5
Avg Annual Return-74.5%
5Y Total Return-100.0%
5Y CAGR~-80.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in DNMR?
If you invested $1,000 in DNMR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-68.9% / yr
Profit$-999
Based on May 28, 2020 · $386.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Danimer Scientific, Inc. (DNMR) is classified under Basic Materials and trades on OTC. The quote snapshot on this page shows a last price of $0.35. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
DNMR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
DNMR historical stock pricesFMP EOD datasplit-adjusted OHLCV