DAPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	17.70	17.84	17.34	17.76	17.76	1.25%	143,505
Oct 8, 2026	17.90	17.98	17.13	17.54	17.54	-4.36%	2,427,450
Oct 7, 2026	18.56	18.61	18.11	18.34	18.34	-3.73%	664,189
Oct 6, 2026	19.20	19.47	18.97	19.05	19.05	-0.31%	1,586,764
Oct 5, 2026	19.31	19.44	18.82	19.11	19.11	-	1,459,013
Oct 2, 2026	19.55	20.06	18.90	19.11	19.11	0.05%	1,213,894
Oct 1, 2026	18.98	19.23	18.60	19.10	19.10	0.74%	758,087
Sep 30, 2026	19.88	19.90	18.91	18.96	18.96	-2.62%	1,080,520
Sep 29, 2026	19.91	19.99	19.35	19.47	19.47	-0.61%	917,178
Sep 28, 2026	20.14	20.33	19.53	19.59	19.59	-4.02%	965,792
Sep 25, 2026	20.98	21.02	20.12	20.41	20.41	-2.62%	459,786
Sep 24, 2026	20.78	21.31	20.65	20.96	20.96	-0.43%	376,908
Sep 23, 2026	21.65	21.85	21.03	21.05	21.05	-3.08%	1,061,967
Sep 22, 2026	21.36	22.10	21.34	21.72	21.72	1.35%	2,699,131
Sep 21, 2026	21.72	21.74	21.35	21.43	21.43	2.49%	3,974,163
Sep 18, 2026	19.71	20.94	19.71	20.91	20.91	8.17%	829,348
Sep 17, 2026	19.33	19.55	18.93	19.33	19.33	3.70%	395,188
Sep 16, 2026	18.83	19.04	18.23	18.64	18.64	-0.85%	200,683
Sep 15, 2026	19.54	19.54	18.57	18.80	18.80	-5.81%	335,676
Sep 14, 2026	19.33	20.26	19.33	19.96	19.96	0.20%	592,527
Sep 11, 2026	19.83	20.54	19.55	19.92	19.92	2.10%	948,895
Sep 10, 2026	19.61	19.93	19.36	19.51	19.51	-2.89%	3,432,358
Sep 9, 2026	20.83	20.96	20.06	20.09	20.09	-2.24%	519,416
Sep 8, 2026	20.32	20.85	20.13	20.55	20.55	0.39%	875,682
Sep 4, 2026	20.10	20.57	20.03	20.47	20.47	-0.87%	1,417,991
Sep 3, 2026	19.09	20.72	19.05	20.65	20.65	9.67%	3,533,126
Sep 2, 2026	18.29	18.85	18.13	18.83	18.83	1.29%	346,542
Sep 1, 2026	19.00	19.11	18.47	18.59	18.59	-4.81%	375,576
Aug 31, 2026	18.98	19.55	18.72	19.53	19.53	2.52%	1,060,784
Aug 28, 2026	19.98	20.10	18.91	19.05	19.05	-6.25%	484,256
Aug 27, 2026	20.14	20.76	19.87	20.32	20.32	3.25%	470,557
Aug 26, 2026	19.86	20.06	19.52	19.68	19.68	-2.91%	1,722,757
Aug 25, 2026	19.28	20.34	19.26	20.27	20.27	4.70%	546,320
Aug 24, 2026	19.56	19.94	19.27	19.36	19.36	-0.62%	499,356
Aug 21, 2026	19.68	20.28	19.25	19.48	19.48	2.36%	655,053
Aug 20, 2026	18.83	19.10	18.63	19.03	19.03	4.96%	1,029,534
Aug 19, 2026	17.41	18.50	17.14	18.13	18.13	4.50%	637,084
Aug 18, 2026	17.76	17.97	17.30	17.35	17.35	-4.51%	190,972
Aug 17, 2026	17.67	18.29	17.66	18.17	18.17	2.31%	2,856,004
Aug 14, 2026	17.72	17.92	17.33	17.76	17.76	-0.39%	305,979
Aug 13, 2026	17.73	18.28	17.53	17.83	17.83	0.56%	550,662
Aug 12, 2026	17.98	18.15	17.49	17.73	17.73	2.13%	144,658
Aug 11, 2026	17.62	17.79	17.17	17.36	17.36	1.40%	114,334
Aug 10, 2026	17.82	17.82	17.10	17.12	17.12	-3.22%	126,948
Aug 7, 2026	17.91	17.97	17.30	17.69	17.69	1.49%	203,785
Aug 6, 2026	17.56	18.06	17.37	17.43	17.43	-3.01%	400,519
Aug 5, 2026	18.42	18.55	17.94	17.97	17.97	-2.55%	86,711
Aug 4, 2026	18.15	18.67	18.00	18.44	18.44	0.49%	603,082
Aug 3, 2026	17.38	18.51	17.20	18.35	18.35	4.08%	389,349
Jul 31, 2026	18.50	18.71	17.31	17.63	17.63	-3.40%	342,984