Nasdaq · DAVI · stock
Davion Healthcare PLC (DAVI) stock price history
Every Nasdaq trading session of Davion Healthcare PLC from Oct 22, 2026 to Nov 11, 2026: 15 daily bars, adjusted for splits and dividends, with minute bars from Oct 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DAVI adjusted close, 2026 to 2026
- $11.65
- All time high, 2026
- $8.89
- 52 week high, $1.31 low
- 15
- Daily sessions since 2026
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
DAVI key facts
- Davion Healthcare PLC (DAVI) closed at $1.39 on Nov 11, 2026 on Nasdaq.
- DAVI's all time high close is $11.65, set on Oct 22, 2026; its all time low close is $1.31 on Nov 5, 2026.
- DAVI's 52 week range is $1.31 to $8.89.
- DAVI's deepest drawdown was -88.8% from Oct 22, 2026 to Nov 5, 2026.
- DataCedar holds 15 daily sessions of DAVI history from Oct 22, 2026 and minute bars from Oct 22, 2026, adjusted for splits and dividends, served by the API under a key.
DAVI price chart, 2026 to 2026
DAVI returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | n/a |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 22, 2026 | -88.1% |
DAVI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.65 on Oct 22, 2026
- All time low close
- $1.31 on Nov 5, 2026
- 52 week high
- $8.89 on Oct 23, 2026
- 52 week low
- $1.31 on Nov 5, 2026
- Deepest drawdown
- -88.8% from Oct 22, 2026 to Nov 5, 2026, not yet recovered
- Best single session
- +21.4% on Nov 6, 2026
- Worst single session
- -48.5% on Oct 23, 2026
- Sessions closing higher, 1 year
- 36%
DAVI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Oct 22, 2026; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.25 | $12.30 | $1.31 | $1.39 | n/a | 23.9M | 15 |
DAVI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.39 | -17.3% |
| October 2026 | $1.68 | n/a |
About the DAVI data
Daily bars. 15 sessions from Oct 22, 2026 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Oct 22, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ADAVI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
DAVI share price history
