DABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	50.41	50.55	50.37	50.46	50.46	-0.04%	24,099
May 20, 2026	50.39	50.49	50.33	50.48	50.48	0.21%	71,364
May 19, 2026	50.37	50.44	50.32	50.37	50.37	-0.21%	19,607
May 18, 2026	50.54	50.54	50.36	50.48	50.48	0.21%	14,719
May 15, 2026	50.44	50.52	50.37	50.37	50.37	-0.38%	16,308
May 14, 2026	50.54	50.62	50.48	50.56	50.56	0.06%	26,648
May 13, 2026	50.49	50.56	50.49	50.53	50.53	0.06%	27,013
May 12, 2026	50.50	50.55	50.45	50.50	50.50	-0.11%	101,106
May 11, 2026	50.57	50.63	50.53	50.56	50.56	-0.05%	125,771
May 8, 2026	50.57	50.62	50.55	50.59	50.59	0.12%	152,200
May 7, 2026	50.56	50.72	50.51	50.53	50.53	-0.08%	13,985
May 6, 2026	50.49	50.62	50.49	50.57	50.57	0.26%	7,483
May 5, 2026	50.49	50.52	50.41	50.44	50.44	-	10,214
May 4, 2026	50.48	50.49	50.42	50.44	50.44	-0.16%	6,385
May 1, 2026	50.50	50.56	50.48	50.52	50.52	-0.44%	8,735
Apr 30, 2026	50.67	50.86	50.67	50.74	50.53	0.17%	6,112
Apr 29, 2026	50.65	50.71	50.63	50.65	50.44	-0.14%	6,007
Apr 28, 2026	50.69	50.77	50.69	50.73	50.51	-0.03%	4,601
Apr 27, 2026	50.73	50.82	50.68	50.74	50.53	-0.02%	5,542
Apr 24, 2026	50.73	50.78	50.73	50.75	50.54	0.02%	3,543
Apr 23, 2026	50.71	50.76	50.71	50.74	50.53	0.01%	5,089
Apr 22, 2026	50.75	50.78	50.71	50.74	50.52	0.11%	11,449
Apr 21, 2026	50.67	50.70	50.67	50.68	50.47	-0.13%	3,645
Apr 20, 2026	50.73	50.77	50.68	50.75	50.53	0.02%	8,224
Apr 17, 2026	50.70	50.79	50.68	50.74	50.52	0.22%	8,106
Apr 16, 2026	50.59	50.68	50.58	50.63	50.41	-0.02%	8,570
Apr 15, 2026	50.64	50.68	50.59	50.64	50.42	-0.18%	7,962
Apr 14, 2026	50.84	50.84	50.57	50.73	50.51	0.16%	11,180
Apr 13, 2026	50.60	50.70	50.59	50.65	50.43	0.06%	4,330
Apr 10, 2026	50.64	50.66	50.57	50.62	50.40	-0.06%	5,124
Apr 9, 2026	50.61	50.68	50.61	50.65	50.43	0.09%	5,030
Apr 8, 2026	50.59	50.65	50.57	50.60	50.39	0.07%	9,186
Apr 7, 2026	50.46	50.62	50.46	50.57	50.35	0.12%	4,723
Apr 6, 2026	50.45	50.54	50.45	50.51	50.29	-0.14%	4,137
Apr 2, 2026	50.54	50.60	50.52	50.58	50.37	0.12%	8,504
Apr 1, 2026	50.54	50.57	50.49	50.52	50.30	-0.54%	10,588
Mar 31, 2026	50.73	50.81	50.73	50.79	50.35	-0.02%	7,133
Mar 30, 2026	50.75	50.81	50.73	50.80	50.36	0.10%	6,931
Mar 27, 2026	50.50	50.77	50.50	50.75	50.31	0.36%	6,833
Mar 26, 2026	50.71	50.73	50.57	50.57	50.13	-0.43%	13,678
Mar 25, 2026	50.76	50.81	50.74	50.79	50.35	0.10%	4,502
Mar 24, 2026	50.74	50.81	50.65	50.74	50.30	-0.29%	6,389
Mar 23, 2026	50.80	51.44	50.78	50.89	50.45	0.30%	8,869
Mar 20, 2026	50.75	50.87	50.70	50.74	50.30	-0.29%	12,000
Mar 19, 2026	50.77	51.00	50.77	50.89	50.45	-0.10%	12,920
Mar 18, 2026	50.97	51.00	50.93	50.94	50.50	-0.18%	9,159
Mar 17, 2026	50.95	51.09	50.95	51.03	50.59	0.08%	14,818
Mar 16, 2026	50.94	51.04	50.93	50.99	50.55	0.20%	6,105
Mar 13, 2026	50.96	50.96	50.87	50.89	50.45	-	11,385
Mar 12, 2026	50.95	50.97	50.86	50.89	50.45	-0.35%	11,410