Demand Brands, Inc.
DMANOTCConsumer Defensive● Active
$0.00
+$0.00(+0.00%)
Market Cap$690078
P/E Ratio—
52W High$0.001
52W Low$0.0003
Demand Brands, Inc.（DMAN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dman · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$0.0434
Jul 13, 2021
-98.4% from here
5-Year Low5Y
$0.0001
Mar 27, 2024
+600.0% from low
IPO Priceadj.
$6,000.00
Dec 29, 2010
-100.0% since IPO
1 Year Ago
$0.0005
Jun 9, 2025
+40.0% in 1Y
5 Years Ago
$0.0116
Jun 9, 2021
-94.0% in 5Y
10 Years Ago
$0.0031
Jun 9, 2016
-77.4% in 10Y
Historical Price Data · DMAN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 892K | +0.00% |
| Jun 4, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 892K | +0.00% |
| Jun 3, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 926K | +0.00% |
| Jun 2, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2.4M | +12.50% |
| Jun 1, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1.8M | +0.00% |
| May 29, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1.8M | +14.29% |
| May 28, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 35K | -28.57% |
| May 27, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 125K | +0.00% |
| May 26, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 225K | +14.29% |
| May 22, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 23K | +0.00% |
| May 21, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 200K | +0.00% |
| May 20, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 580K | +0.00% |
| May 19, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 580K | +0.00% |
| May 18, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 978K | +0.00% |
| May 15, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1.7M | -16.67% |
| May 14, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 538K | -12.50% |
| May 13, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 50K | +0.00% |
| May 12, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 600K | +11.11% |
| May 11, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 63K | +0.00% |
| May 8, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15K | +0.00% |
Showing 1–20 of 1,227 records
Annual Stock Price Performance · DMAN
Jan 1 → Dec 31 · 6 years2026+55.6%$0.00 → $0.00
+55.6%
2025-43.7%$0.00 → $0.00
-43.7%
2024-60.0%$0.00 → $0.00
-60.0%
2023-55.6%$0.00 → $0.00
-55.6%
2022-78.4%$0.02 → $0.00
-78.4%
2021+32.1%$0.01 → $0.02
+32.1%
Best Year2026 · +55.6%
Worst Year2022 · -78.4%
Positive Years2 / 6
Avg Annual Return-25.0%
6Y Total Return-94.3%
6Y CAGR~-38.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in DMAN?
If you invested $1,000 in DMAN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$226
Total Return-77.4%
CAGR~-13.8% / yr
Profit$-774
Based on Jun 9, 2016 · $0.00Split & 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.
关于价格历史与 OHLCV 数据
Demand Brands, Inc.（DMAN）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $0.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DMAN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DMAN 历史股价FMP 日线复权 OHLCV