DABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	50.24	50.25	50.15	50.25	50.25	-0.08%	40,700
Jun 12, 2025	50.30	50.33	50.22	50.29	50.29	0.20%	7,157
Jun 11, 2025	50.16	50.22	50.06	50.19	50.19	0.21%	6,591
Jun 10, 2025	50.15	50.15	50.00	50.08	50.08	0.21%	3,205
Jun 9, 2025	50.00	50.03	49.98	49.98	49.98	0.05%	1,977
Jun 6, 2025	50.03	50.04	49.96	49.96	49.96	-0.42%	2,374
Jun 5, 2025	50.22	50.22	50.05	50.17	50.17	0.02%	9,111
Jun 4, 2025	50.09	50.20	50.09	50.16	50.16	0.32%	4,754
Jun 3, 2025	50.04	50.04	49.99	50.00	50.00	-0.06%	3,471
Jun 2, 2025	50.06	50.07	50.03	50.03	50.03	-0.48%	2,380
May 30, 2025	50.28	50.28	50.21	50.27	50.06	0.15%	5,250
May 29, 2025	50.19	50.22	50.14	50.19	49.99	0.22%	3,529
May 28, 2025	50.02	50.15	50.01	50.08	49.88	0.05%	4,068
May 27, 2025	50.04	50.06	49.96	50.05	49.85	0.16%	1,422
May 23, 2025	50.00	50.00	49.96	49.97	49.77	0.09%	2,211
May 22, 2025	49.88	49.99	49.88	49.93	49.73	0.13%	2,248
May 21, 2025	49.81	49.93	49.79	49.87	49.66	-0.11%	3,856
May 20, 2025	49.92	49.96	49.85	49.92	49.72	-0.03%	3,774
May 19, 2025	49.98	49.98	49.92	49.94	49.73	0.12%	1,990
May 16, 2025	49.87	49.93	49.82	49.88	49.67	-0.01%	3,375
May 15, 2025	49.79	49.88	49.79	49.88	49.68	0.32%	3,182
May 14, 2025	49.79	49.82	49.66	49.72	49.52	-0.14%	2,662
May 13, 2025	49.81	49.81	49.77	49.79	49.59	0.05%	3,483
May 12, 2025	49.80	49.80	49.77	49.77	49.57	-0.16%	1,874
May 9, 2025	49.87	49.92	49.85	49.85	49.64	-0.01%	1,766
May 8, 2025	49.85	49.94	49.85	49.85	49.65	-0.16%	9,776
May 7, 2025	49.85	49.98	49.85	49.93	49.73	0.15%	4,945
May 6, 2025	49.96	49.96	49.80	49.86	49.65	0.05%	3,269
May 5, 2025	49.82	49.86	49.81	49.83	49.63	0.05%	1,808
May 2, 2025	49.86	49.86	49.81	49.81	49.60	-0.34%	1,832
May 1, 2025	50.07	50.07	49.89	49.98	49.77	-0.53%	2,858
Apr 30, 2025	50.14	50.24	50.14	50.24	49.84	0.15%	4,320
Apr 29, 2025	50.15	50.24	50.13	50.17	49.76	0.13%	3,467
Apr 28, 2025	49.94	50.17	49.94	50.10	49.70	0.14%	5,158
Apr 25, 2025	50.01	50.07	49.98	50.03	49.63	0.05%	2,831
Apr 24, 2025	49.98	50.05	49.97	50.01	49.60	0.19%	2,095
Apr 23, 2025	49.95	49.95	49.81	49.91	49.51	-	2,783
Apr 22, 2025	49.96	49.96	49.85	49.91	49.51	-0.12%	1,822
Apr 21, 2025	50.00	50.05	49.97	49.97	49.57	0.07%	2,393
Apr 17, 2025	50.03	50.03	49.86	49.94	49.53	-0.21%	7,204
Apr 16, 2025	50.02	50.09	49.91	50.04	49.64	0.09%	3,049
Apr 15, 2025	49.97	50.03	49.95	50.00	49.59	0.21%	3,444
Apr 14, 2025	49.73	49.98	49.73	49.89	49.49	0.37%	3,894
Apr 11, 2025	49.76	49.80	49.49	49.71	49.30	-0.34%	4,933
Apr 10, 2025	49.87	50.04	49.82	49.88	49.47	-0.09%	4,123
Apr 9, 2025	49.87	50.17	49.87	49.92	49.52	-0.54%	5,004
Apr 8, 2025	50.04	52.00	50.03	50.19	49.79	-0.14%	6,350
Apr 7, 2025	50.43	50.43	50.24	50.26	49.85	-0.37%	72,299
Apr 4, 2025	50.71	52.20	50.35	50.45	50.04	0.31%	14,133
Apr 3, 2025	50.28	50.39	50.21	50.29	49.88	0.19%	11,148