DAPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	21.11	21.51	21.11	21.60	-	3.10%	23,422
Jun 8, 2026	20.23	21.11	20.11	20.95	20.95	6.56%	707,422
Jun 5, 2026	20.89	20.95	19.01	19.66	19.66	-9.44%	453,369
Jun 4, 2026	21.48	22.01	21.14	21.71	21.71	-1.27%	809,453
Jun 3, 2026	22.50	22.95	21.92	21.99	21.99	-2.57%	1,072,868
Jun 2, 2026	22.79	23.32	22.40	22.57	22.57	-1.78%	544,893
Jun 1, 2026	22.46	23.37	21.98	22.98	22.98	1.23%	258,950
May 29, 2026	22.82	22.82	21.99	22.70	22.70	-0.48%	1,461,068
May 28, 2026	22.20	22.96	21.84	22.81	22.81	1.60%	655,784
May 27, 2026	21.87	22.64	21.49	22.45	22.45	3.22%	3,015,377
May 26, 2026	21.78	22.38	21.60	21.75	21.75	2.26%	3,722,807
May 22, 2026	21.60	21.76	21.05	21.27	21.27	-1.21%	1,895,564
May 21, 2026	20.57	21.55	20.57	21.53	21.53	4.97%	502,017
May 20, 2026	20.29	20.78	19.95	20.51	20.51	2.91%	282,040
May 19, 2026	19.89	20.15	19.21	19.93	19.93	-0.90%	330,383
May 18, 2026	20.60	20.61	19.54	20.11	20.11	-3.83%	511,282
May 15, 2026	21.65	21.83	20.80	20.91	20.91	-6.69%	495,038
May 14, 2026	21.76	22.75	21.24	22.41	22.41	3.13%	384,361
May 13, 2026	21.61	22.00	21.01	21.73	21.73	0.05%	167,236
May 12, 2026	21.71	22.00	20.82	21.72	21.72	-2.29%	369,386
May 11, 2026	21.29	22.70	20.91	22.23	22.23	2.68%	390,921
May 8, 2026	21.70	21.84	20.95	21.65	21.65	1.79%	547,274
May 7, 2026	21.87	21.99	20.82	21.27	21.27	-4.23%	3,930,614
May 6, 2026	21.43	22.26	21.31	22.21	22.21	6.98%	2,419,405
May 5, 2026	20.21	20.83	20.13	20.76	20.76	4.27%	784,710
May 4, 2026	19.21	19.98	19.21	19.91	19.91	4.40%	289,332
May 1, 2026	19.09	19.53	19.00	19.07	19.07	1.44%	215,282
Apr 30, 2026	18.12	18.87	18.12	18.80	18.80	4.91%	2,004,080
Apr 29, 2026	18.31	18.33	17.57	17.92	17.92	-2.77%	2,005,793
Apr 28, 2026	18.26	18.55	17.95	18.43	18.43	-2.80%	377,792
Apr 27, 2026	19.20	19.39	18.70	18.96	18.96	-1.56%	810,514
Apr 24, 2026	19.65	19.87	19.12	19.26	19.26	-0.77%	411,689
Apr 23, 2026	19.42	20.00	18.95	19.41	19.41	-1.27%	313,261
Apr 22, 2026	19.36	19.78	19.36	19.66	19.66	5.02%	546,301
Apr 21, 2026	19.72	19.72	18.62	18.72	18.72	-4.10%	359,819
Apr 20, 2026	18.90	19.58	18.86	19.52	19.52	0.72%	4,131,273
Apr 17, 2026	19.02	19.55	18.83	19.38	19.38	4.53%	977,518
Apr 16, 2026	18.60	18.61	17.88	18.54	18.54	0.43%	981,226
Apr 15, 2026	18.43	18.49	17.90	18.46	18.46	0.93%	130,598
Apr 14, 2026	18.12	18.74	18.01	18.29	18.29	4.34%	350,433
Apr 13, 2026	16.43	17.56	16.16	17.53	17.53	4.78%	3,953,613
Apr 10, 2026	16.76	17.09	16.63	16.73	16.73	1.58%	113,883
Apr 9, 2026	16.40	16.91	16.08	16.47	16.47	-0.12%	820,865
Apr 8, 2026	16.62	16.84	16.15	16.49	16.49	6.46%	1,853,193
Apr 7, 2026	15.10	15.52	14.78	15.49	15.49	0.65%	240,436
Apr 6, 2026	15.21	15.55	15.21	15.39	15.39	2.67%	250,274
Apr 2, 2026	14.31	15.04	14.05	14.99	14.99	1.08%	426,573
Apr 1, 2026	15.22	15.27	14.80	14.83	14.83	-0.60%	152,365
Mar 31, 2026	14.23	14.98	14.05	14.92	14.92	6.88%	845,579
Mar 30, 2026	14.85	14.92	13.74	13.96	13.96	-4.51%	825,284