DCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	34.27	34.39	33.81	33.89	33.89	-0.44%	4,241
Apr 6, 2026	33.97	34.23	33.97	34.03	34.03	0.65%	4,586
Apr 2, 2026	33.82	33.84	33.63	33.81	33.81	2.74%	4,692
Apr 1, 2026	32.95	33.11	32.85	32.91	32.91	-1.26%	19,070
Mar 31, 2026	33.86	33.92	33.33	33.33	33.33	-1.56%	33,227
Mar 30, 2026	33.91	33.92	33.78	33.86	33.86	1.10%	4,833
Mar 27, 2026	33.40	33.49	33.37	33.49	33.49	1.93%	1,945
Mar 26, 2026	32.80	33.03	32.80	32.86	32.86	1.29%	4,212
Mar 25, 2026	32.00	32.44	31.98	32.44	32.44	-0.32%	1,246
Mar 24, 2026	32.47	32.73	32.35	32.55	32.55	2.01%	6,862
Mar 23, 2026	32.37	32.37	31.65	31.90	31.90	-4.52%	11,373
Mar 20, 2026	33.20	33.56	33.13	33.41	33.41	1.32%	8,069
Mar 19, 2026	33.25	33.25	32.70	32.98	32.98	-1.51%	3,069
Mar 18, 2026	33.41	33.49	33.05	33.49	33.48	1.80%	5,444
Mar 17, 2026	32.69	32.94	32.65	32.89	32.89	1.89%	3,249
Mar 16, 2026	32.58	32.58	32.14	32.28	32.28	-1.80%	5,390
Mar 13, 2026	32.56	32.88	32.56	32.87	32.87	-0.32%	3,941
Mar 12, 2026	32.64	32.98	32.58	32.98	32.98	3.62%	5,874
Mar 11, 2026	31.38	31.83	31.38	31.83	31.83	1.19%	4,655
Mar 10, 2026	31.36	31.46	30.56	31.45	31.45	1.40%	4,767
Mar 9, 2026	32.40	32.46	31.02	31.02	31.02	-1.01%	7,938
Mar 6, 2026	31.15	31.91	31.14	31.34	31.34	3.60%	4,796
Mar 5, 2026	30.19	30.42	30.19	30.25	30.25	1.33%	4,975
Mar 4, 2026	29.93	29.93	29.73	29.85	29.85	0.67%	2,141
Mar 3, 2026	30.05	30.05	29.53	29.65	29.65	0.20%	2,375
Mar 2, 2026	29.63	29.71	29.34	29.59	29.59	2.40%	3,545
Feb 27, 2026	28.76	28.90	28.76	28.90	28.90	1.30%	8,415
Feb 26, 2026	28.31	28.65	28.31	28.53	28.53	0.05%	5,331
Feb 25, 2026	28.51	28.70	28.51	28.51	28.51	-0.24%	14,913
Feb 24, 2026	28.53	28.58	28.43	28.58	28.58	0.23%	4,672
Feb 23, 2026	28.53	28.58	28.45	28.52	28.52	0.34%	9,672
Feb 20, 2026	28.35	28.47	28.27	28.42	28.42	0.25%	3,793
Feb 19, 2026	28.27	28.36	28.25	28.35	28.35	0.98%	2,910
Feb 18, 2026	28.00	28.08	27.93	28.07	28.07	2.77%	7,152
Feb 17, 2026	27.39	27.40	27.27	27.32	27.32	-0.91%	1,491
Feb 13, 2026	27.62	27.69	27.57	27.57	27.57	-0.08%	9,217
Feb 12, 2026	27.95	27.95	27.58	27.59	27.59	-1.97%	5,022
Feb 11, 2026	28.17	28.17	28.08	28.15	28.14	0.92%	3,679
Feb 10, 2026	27.86	27.89	27.78	27.89	27.89	-0.44%	650
Feb 9, 2026	27.90	28.01	27.86	28.01	28.01	1.18%	4,631
Feb 6, 2026	27.82	27.90	27.68	27.69	27.69	0.58%	7,353
Feb 5, 2026	27.59	27.66	27.53	27.53	27.53	-1.34%	3,708
Feb 4, 2026	27.84	28.04	27.72	27.90	27.90	-0.06%	6,767
Feb 3, 2026	27.62	27.92	27.62	27.92	27.92	1.99%	6,133
Feb 2, 2026	27.45	27.45	27.20	27.37	27.37	-3.41%	7,436
Jan 30, 2026	28.48	28.97	28.10	28.34	28.34	-1.58%	7,518
Jan 29, 2026	28.85	28.85	28.51	28.80	28.80	1.41%	8,027
Jan 28, 2026	28.23	28.40	28.23	28.40	28.40	0.71%	9,921
Jan 27, 2026	27.94	28.20	27.94	28.20	28.20	1.51%	6,933
Jan 26, 2026	28.73	28.73	27.73	27.78	27.78	0.41%	8,981