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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dnmr · 日线历史（复权）· FMP · 截至 2025年12月30日
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
$1,046.40
Jun 9, 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.
关于价格历史与 OHLCV 数据
Danimer Scientific, Inc.（DNMR）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.35。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
DNMR 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。
DNMR 历史股价FMP 日线复权 OHLCV