Historical Stock Price
ETFs Holding DNMR »    DNMR Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
03/12/2025 $1.23 $1.23 $1.15 $1.17 5.60K
03/13/2025 $1.18 $1.25 $1.15 $1.24 3.80K
03/14/2025 $1.20 $1.25 $1.14 $1.20 10.10K
03/17/2025 $1.08 $1.25 $0.76 $1.13 17.30K
03/18/2025 $1.13 $1.13 $0.33 $0.35 218.90K
Danimer Scientific, Inc. is a performance polymer company. Co. specializes in bioplastic replacements for traditional petroleum-based plastics. Its technologies include Polyhydroxyalkanoate (PHA)-based Resins, Polylactic acid (PLA)-based Resins and Rinnovo. It harvests the PHA from the bacteria, then purifies and filters the bioplastic before forming the non-formulated PHA into pellets. Its PHA is a naturally occurring bioplastic that effectively biodegrades in both anaerobic environments, such as a waste treatment facility, and aerobic environments. It sells the PHA under its proprietary Nodax brand name.
DNMR historical stock prices picture
Danimer Scientific (DNMR) has the following price history information. Looking back at DNMR historical stock prices for the last five trading days, on March 12, 2025, DNMR opened at $1.23, traded as high as $1.23 and as low as $1.15, and closed at $1.17. Trading volume was a total of 5.60K shares. On March 13, 2025, DNMR opened at $1.18, traded as high as $1.25 and as low as $1.15, and closed at $1.24. Trading volume was a total of 3.80K shares. On March 14, 2025, DNMR opened at $1.20, traded as high as $1.25 and as low as $1.14, and closed at $1.20. Trading volume was a total of 10.10K shares. On March 17, 2025, DNMR opened at $1.08, traded as high as $1.25 and as low as $0.76, and closed at $1.13. Trading volume was a total of 17.30K shares. On March 18, 2025, DNMR opened at $1.13, traded as high as $1.13 and as low as $0.33, and closed at $0.35. Trading volume was a total of 218.90K shares.

DNMR Historical Stock Prices By Date:

DNMR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Danimer Scientific shares, starting with a $10,000 purchase of DNMR, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/29/2020
End date: 03/18/2025
Start price/share: $386.00
End price/share: $0.35
Dividends collected/share: $0.00
Total return: -99.91%
Average Annual Total Return: -76.73%
Starting investment: $10,000.00
Ending investment: $9.06
Years: 4.81
Date Close
03/12/2025$1.17
03/13/2025$1.24
03/14/2025$1.20
03/17/2025$1.13
03/18/2025$0.35
DNMR is categorized under the Materials sector; below are some other companies in the same sector:

DNN Historical Stock Prices
DNT Historical Stock Prices
DOW Historical Stock Prices
DOX Historical Stock Prices
DPH Historical Stock Prices
DRD Historical Stock Prices
DSWL Historical Stock Prices
DTA Historical Stock Prices
DWDP Historical Stock Prices
EAF Historical Stock Prices

Also explore: DNMR shares outstanding history

Email EnvelopeFree DNMR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

DNMR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.