DAPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	16.21	16.77	15.81	16.52	16.52	-0.96%	1,611,624
Mar 18, 2026	16.99	17.20	16.66	16.68	16.68	-3.08%	190,815
Mar 17, 2026	17.07	17.54	16.91	17.21	17.21	-0.12%	360,531
Mar 16, 2026	17.11	17.40	16.94	17.23	17.23	5.06%	3,289,576
Mar 13, 2026	16.69	17.12	16.29	16.40	16.40	1.74%	197,187
Mar 12, 2026	16.37	16.39	15.85	16.12	16.12	-3.47%	674,383
Mar 11, 2026	16.43	17.01	16.33	16.70	16.70	1.95%	303,126
Mar 10, 2026	16.39	16.74	16.16	16.38	16.38	1.42%	1,632,678
Mar 9, 2026	15.44	16.26	15.36	16.15	16.15	3.33%	381,556
Mar 6, 2026	16.18	16.26	15.54	15.63	15.63	-5.90%	1,083,554
Mar 5, 2026	16.93	17.22	16.17	16.61	16.61	-2.58%	625,639
Mar 4, 2026	16.52	17.27	16.46	17.05	17.05	7.91%	505,541
Mar 3, 2026	15.80	16.22	15.40	15.80	15.80	-4.65%	346,555
Mar 2, 2026	15.51	16.73	15.35	16.57	16.57	4.02%	333,775
Feb 27, 2026	16.18	16.39	15.63	15.93	15.93	-3.51%	1,139,050
Feb 26, 2026	16.50	16.77	16.08	16.51	16.51	0.06%	406,211
Feb 25, 2026	16.39	16.81	16.25	16.50	16.50	3.90%	1,309,602
Feb 24, 2026	14.97	16.00	14.94	15.88	15.88	4.27%	239,267
Feb 23, 2026	14.95	15.31	14.93	15.23	15.23	-1.04%	323,985
Feb 20, 2026	15.55	16.06	15.23	15.39	15.39	-2.10%	261,696
Feb 19, 2026	15.29	15.75	15.08	15.72	15.72	0.64%	109,757
Feb 18, 2026	15.50	16.14	15.45	15.62	15.62	-0.32%	122,648
Feb 17, 2026	15.66	15.96	15.21	15.67	15.67	-2.31%	325,053
Feb 13, 2026	15.58	16.40	15.21	16.04	16.04	5.04%	270,701
Feb 12, 2026	15.94	16.01	15.10	15.27	15.27	-4.08%	246,580
Feb 11, 2026	16.50	16.50	15.50	15.92	15.92	-3.16%	345,236
Feb 10, 2026	16.52	17.01	16.42	16.44	16.44	-2.43%	345,772
Feb 9, 2026	15.77	16.92	15.67	16.85	16.85	5.64%	633,769
Feb 6, 2026	14.66	16.01	14.66	15.95	15.95	16.25%	967,305
Feb 5, 2026	15.09	15.47	13.68	13.72	13.72	-13.11%	1,171,398
Feb 4, 2026	16.75	16.77	15.17	15.79	15.79	-7.93%	976,905
Feb 3, 2026	17.65	17.72	16.31	17.15	17.15	-1.38%	628,736
Feb 2, 2026	17.37	17.86	17.13	17.39	17.39	-3.55%	503,175
Jan 30, 2026	18.57	18.84	17.74	18.03	18.03	-4.91%	1,342,651
Jan 29, 2026	20.03	20.03	18.52	18.96	18.96	-5.95%	484,017
Jan 28, 2026	20.34	20.54	19.86	20.16	20.16	-0.25%	661,677
Jan 27, 2026	19.43	20.29	19.20	20.21	20.21	5.48%	298,468
Jan 26, 2026	19.52	19.73	19.12	19.16	19.16	-3.33%	220,974
Jan 23, 2026	19.25	20.36	18.72	19.82	19.82	2.80%	428,400
Jan 22, 2026	19.97	20.00	19.21	19.28	19.28	-2.03%	1,074,142
Jan 21, 2026	19.82	20.42	18.82	19.68	19.68	-0.40%	1,069,843
Jan 20, 2026	19.71	20.36	19.46	19.76	19.76	-6.08%	582,772
Jan 16, 2026	20.11	21.15	20.08	21.04	21.04	4.78%	520,702
Jan 15, 2026	20.57	20.61	19.92	20.08	20.08	-1.95%	322,234
Jan 14, 2026	20.30	20.77	20.11	20.48	20.48	1.99%	456,070
Jan 13, 2026	19.95	20.14	19.57	20.08	20.08	1.98%	525,914
Jan 12, 2026	18.95	19.79	18.95	19.69	19.69	3.04%	666,172
Jan 9, 2026	19.18	19.61	18.92	19.11	19.11	0.47%	260,989
Jan 8, 2026	18.55	19.32	18.42	19.02	19.02	1.82%	668,984
Jan 7, 2026	19.14	19.19	18.65	18.68	18.68	-1.53%	176,918