DAPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	18.31	18.33	17.70	17.75	-	-3.69%	110,963
Apr 28, 2026	18.26	18.55	17.95	18.43	18.43	-2.80%	377,790
Apr 27, 2026	19.20	19.39	18.70	18.96	18.96	-1.56%	540,974
Apr 24, 2026	19.65	19.87	19.12	19.26	19.26	-0.77%	411,525
Apr 23, 2026	19.42	20.00	18.95	19.41	19.41	-1.27%	312,713
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%	359,464
Apr 20, 2026	18.90	19.58	18.86	19.52	19.52	0.72%	4,131,162
Apr 17, 2026	19.02	19.55	18.83	19.38	19.38	4.53%	976,784
Apr 16, 2026	18.60	18.61	17.88	18.54	18.54	0.43%	981,200
Apr 15, 2026	18.43	18.49	17.90	18.46	18.46	0.93%	129,695
Apr 14, 2026	18.12	18.74	18.01	18.29	18.29	4.34%	349,930
Apr 13, 2026	16.43	17.56	16.16	17.53	17.53	4.78%	3,952,188
Apr 10, 2026	16.76	17.09	16.63	16.73	16.73	1.58%	113,860
Apr 9, 2026	16.40	16.91	16.08	16.47	16.47	-0.12%	820,681
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
Mar 27, 2026	15.19	15.25	14.44	14.62	14.62	-5.74%	850,838
Mar 26, 2026	16.00	16.29	15.43	15.51	15.51	-5.43%	304,317
Mar 25, 2026	16.54	16.86	16.18	16.40	16.40	2.31%	110,091
Mar 24, 2026	16.56	16.79	15.79	16.03	16.03	-4.13%	403,821
Mar 23, 2026	16.35	17.01	16.34	16.72	16.72	3.72%	1,885,076
Mar 20, 2026	16.69	16.69	15.77	16.12	16.12	-2.42%	444,151
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