DAPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	17.35	18.79	17.15	18.47	18.47	5.85%	262,676
Nov 21, 2024	19.14	19.34	17.08	17.45	17.45	-3.96%	509,454
Nov 20, 2024	18.58	18.86	17.80	18.17	18.17	0.33%	572,015
Nov 19, 2024	17.31	18.20	17.10	18.11	18.11	4.74%	407,631
Nov 18, 2024	17.00	17.80	16.81	17.29	17.29	0.93%	306,912
Nov 15, 2024	16.61	17.17	16.20	17.13	17.13	3.57%	497,744
Nov 14, 2024	17.55	17.73	16.44	16.54	16.54	-3.53%	382,092
Nov 13, 2024	18.85	19.56	17.02	17.15	17.15	-8.41%	458,107
Nov 12, 2024	18.07	18.84	17.84	18.72	18.72	-0.74%	513,943
Nov 11, 2024	17.63	19.01	17.41	18.86	18.86	16.42%	526,815
Nov 8, 2024	15.95	16.20	15.58	16.20	16.20	0.37%	288,244
Nov 7, 2024	15.35	16.31	15.28	16.14	16.14	3.66%	417,461
Nov 6, 2024	14.60	15.60	14.40	15.57	15.57	17.42%	615,704
Nov 5, 2024	12.95	13.37	12.93	13.26	13.26	4.66%	313,460
Nov 4, 2024	12.85	12.90	12.56	12.67	12.67	-2.46%	204,080
Nov 1, 2024	13.38	13.87	12.95	12.99	12.99	-1.89%	226,600
Oct 31, 2024	14.17	14.17	13.22	13.24	13.24	-8.37%	819,581
Oct 30, 2024	14.39	14.70	14.15	14.45	14.45	-1.70%	134,898
Oct 29, 2024	14.92	15.14	14.54	14.70	14.70	0.75%	555,178
Oct 28, 2024	13.92	14.72	13.92	14.59	14.59	7.68%	589,170
Oct 25, 2024	13.89	14.04	13.40	13.55	13.55	-1.81%	330,781
Oct 24, 2024	13.69	13.99	13.37	13.80	13.80	3.45%	110,996
Oct 23, 2024	13.68	13.83	13.02	13.34	13.34	-4.24%	414,350
Oct 22, 2024	13.79	14.05	13.53	13.93	13.93	0.80%	129,282
Oct 21, 2024	13.49	13.85	13.05	13.82	13.82	1.47%	376,034
Oct 18, 2024	13.14	13.69	13.00	13.62	13.62	6.49%	178,663
Oct 17, 2024	13.00	13.00	12.65	12.79	12.79	-1.99%	153,874
Oct 16, 2024	12.55	13.06	12.39	13.05	13.05	6.53%	133,451
Oct 15, 2024	12.39	12.80	11.99	12.25	12.25	-1.61%	747,443
Oct 14, 2024	12.33	12.64	12.08	12.45	12.45	4.06%	159,808
Oct 11, 2024	11.25	11.98	11.24	11.96	11.96	7.40%	515,040
Oct 10, 2024	11.29	11.34	11.00	11.14	11.14	-1.07%	621,591
Oct 9, 2024	11.45	11.56	11.20	11.26	11.26	-2.00%	489,153
Oct 8, 2024	11.44	11.63	11.32	11.49	11.49	-0.43%	70,507
Oct 7, 2024	11.85	11.97	11.37	11.54	11.54	-1.03%	134,649
Oct 4, 2024	11.60	11.73	11.32	11.66	11.66	3.09%	27,634
Oct 3, 2024	11.27	11.43	11.09	11.31	11.31	0.27%	58,370
Oct 2, 2024	11.05	11.43	10.95	11.28	11.28	0.53%	283,450
Oct 1, 2024	11.85	11.85	11.02	11.22	11.22	-4.59%	138,608
Sep 30, 2024	11.90	12.04	11.73	11.76	11.76	-4.62%	433,316
Sep 27, 2024	12.41	12.48	12.17	12.33	12.33	1.23%	470,406
Sep 26, 2024	11.93	12.35	11.72	12.18	12.18	5.55%	862,533
Sep 25, 2024	11.78	11.98	11.54	11.54	11.54	-2.04%	449,572
Sep 24, 2024	11.25	11.78	11.17	11.78	11.78	4.25%	115,366
Sep 23, 2024	11.13	11.39	11.07	11.30	11.30	2.54%	319,945
Sep 20, 2024	10.98	11.08	10.80	11.02	11.02	0.64%	677,089
Sep 19, 2024	11.26	11.34	10.95	10.95	10.95	2.34%	96,507
Sep 18, 2024	10.71	11.35	10.69	10.70	10.70	-1.02%	116,016
Sep 17, 2024	10.67	11.11	10.67	10.81	10.81	2.08%	197,563
Sep 16, 2024	10.68	10.69	10.35	10.59	10.59	-2.93%	55,647
Sep 13, 2024	10.68	11.02	10.64	10.91	10.91	2.35%	93,990
Sep 12, 2024	10.49	10.74	10.33	10.66	10.66	1.62%	121,040
Sep 11, 2024	10.40	10.57	10.03	10.49	10.49	-0.57%	47,855
Sep 10, 2024	10.19	10.56	9.97	10.55	10.55	2.63%	216,198
Sep 9, 2024	9.68	10.29	9.68	10.28	10.28	8.55%	285,631
Sep 6, 2024	10.10	10.29	9.41	9.47	9.47	-5.86%	156,840
Sep 5, 2024	10.01	10.22	9.90	10.06	10.06	3.18%	41,327
Sep 4, 2024	9.71	10.01	9.53	9.75	9.75	-0.20%	72,661
Sep 3, 2024	10.53	10.53	9.77	9.77	9.77	-8.61%	158,433
Aug 30, 2024	10.90	10.90	10.53	10.69	10.69	-1.66%	66,693
Aug 29, 2024	10.99	11.37	10.78	10.87	10.87	0.83%	216,657
Aug 28, 2024	11.18	11.27	10.68	10.78	10.78	-4.61%	210,176
Aug 27, 2024	11.60	11.60	11.14	11.30	11.30	-3.58%	98,590
Aug 26, 2024	11.81	11.91	11.60	11.72	11.72	-1.43%	390,349
Aug 23, 2024	11.38	11.89	11.22	11.89	11.89	6.45%	188,382
Aug 22, 2024	11.64	11.64	11.09	11.17	11.17	-3.62%	188,432
Aug 21, 2024	11.19	11.59	11.09	11.59	11.59	3.85%	185,576
Aug 20, 2024	11.22	11.50	10.96	11.16	11.16	0.36%	353,681
Aug 19, 2024	10.86	11.12	10.71	11.12	11.12	2.39%	137,228
Aug 16, 2024	10.46	10.89	10.46	10.86	10.86	3.82%	83,927
Aug 15, 2024	10.34	10.75	10.34	10.46	10.46	2.95%	221,931
Aug 14, 2024	10.39	10.46	10.05	10.16	10.16	-0.78%	164,619
Aug 13, 2024	10.26	10.46	10.09	10.24	10.24	0.49%	391,911
Aug 12, 2024	10.39	10.47	10.07	10.19	10.19	-3.60%	122,024
Aug 9, 2024	10.71	10.71	10.40	10.57	10.57	-0.75%	64,853
Aug 8, 2024	10.09	10.76	9.98	10.65	10.65	9.12%	147,244
Aug 7, 2024	10.74	10.74	9.72	9.76	9.76	-4.78%	257,594
Aug 6, 2024	10.14	10.45	9.81	10.25	10.25	3.43%	114,296
Aug 5, 2024	9.15	10.10	8.69	9.91	9.91	-8.16%	600,898
Aug 2, 2024	11.34	11.50	10.71	10.79	10.79	-6.74%	149,759
Aug 1, 2024	12.22	12.40	11.40	11.57	11.57	-5.86%	236,390
Jul 31, 2024	12.30	12.72	12.22	12.29	12.29	3.36%	135,601
Jul 30, 2024	12.25	12.36	11.82	11.89	11.89	-3.41%	220,123
Jul 29, 2024	13.03	13.25	12.28	12.31	12.31	-3.22%	166,964
Jul 26, 2024	12.77	13.13	12.59	12.72	12.72	4.61%	266,296
Jul 25, 2024	12.57	12.70	12.06	12.16	12.16	-6.17%	152,426
Jul 24, 2024	13.70	13.85	12.89	12.96	12.96	-5.33%	251,172
Jul 23, 2024	13.97	14.28	13.67	13.69	13.69	-3.39%	224,656
Jul 22, 2024	14.20	14.37	13.60	14.17	14.17	1.94%	156,080
Jul 19, 2024	13.31	14.06	13.07	13.90	13.90	5.14%	191,959
Jul 18, 2024	14.46	14.50	13.08	13.22	13.22	-6.97%	499,274
Jul 17, 2024	14.38	15.14	13.95	14.21	14.21	-3.92%	560,362
Jul 16, 2024	14.21	14.85	14.01	14.79	14.79	4.45%	229,781
Jul 15, 2024	13.25	14.21	13.16	14.16	14.16	11.58%	281,861
Jul 12, 2024	12.05	12.80	11.98	12.69	12.69	5.75%	185,676
Jul 11, 2024	12.29	12.56	11.87	12.00	12.00	0.67%	218,053
Jul 10, 2024	12.16	12.27	11.91	11.92	11.92	-0.25%	317,451
Jul 9, 2024	12.67	12.81	11.93	11.95	11.95	-5.16%	94,763
Jul 8, 2024	12.66	12.81	12.38	12.60	12.60	0.48%	51,830
Jul 5, 2024	11.84	12.58	11.72	12.54	12.54	-1.03%	421,859