DAPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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