DCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	28.51	28.70	28.51	28.63	-	0.17%	12,079
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
Jan 23, 2026	27.63	27.70	27.62	27.66	27.66	1.75%	3,119
Jan 22, 2026	27.22	27.25	27.11	27.19	27.19	-0.40%	4,437
Jan 21, 2026	27.27	27.30	27.23	27.30	27.30	1.00%	4,333
Jan 20, 2026	27.14	27.17	27.03	27.03	27.03	0.23%	4,594
Jan 16, 2026	27.03	27.04	26.96	26.96	26.96	-0.70%	3,882
Jan 15, 2026	27.16	27.22	27.08	27.15	27.15	-0.39%	3,756
Jan 14, 2026	27.40	27.50	27.26	27.26	27.26	0.35%	3,351
Jan 13, 2026	27.25	27.26	27.17	27.17	27.17	0.67%	3,173
Jan 12, 2026	27.03	27.03	26.96	26.99	26.98	0.90%	1,404
Jan 9, 2026	26.87	26.90	26.75	26.75	26.74	-0.06%	3,740
Jan 8, 2026	26.49	26.76	26.49	26.76	26.76	1.06%	5,692
Jan 7, 2026	26.45	26.52	26.43	26.48	26.48	-0.68%	4,524
Jan 6, 2026	26.78	26.82	26.62	26.66	26.66	0.21%	3,805
Jan 5, 2026	26.40	26.60	26.40	26.60	26.60	1.69%	2,214
Jan 2, 2026	26.02	26.16	26.02	26.16	26.16	0.24%	974
Dec 31, 2025	26.18	26.18	26.10	26.10	26.10	-0.92%	778
Dec 30, 2025	26.43	26.44	26.34	26.34	26.34	0.49%	4,817
Dec 29, 2025	26.26	26.28	26.19	26.21	26.21	-0.69%	3,850
Dec 26, 2025	26.51	26.51	26.40	26.40	26.40	0.10%	1,150
Dec 24, 2025	26.33	26.42	26.32	26.37	26.37	0.06%	4,270
Dec 23, 2025	26.22	26.35	26.22	26.35	26.35	-3.00%	1,660
Dec 22, 2025	27.08	27.21	27.06	27.17	26.21	1.40%	10,496
Dec 19, 2025	26.74	26.83	26.74	26.80	25.85	0.64%	4,077
Dec 18, 2025	26.66	26.69	26.63	26.63	25.69	-0.69%	2,044
Dec 17, 2025	26.75	26.81	26.70	26.81	25.86	0.91%	3,629
Dec 16, 2025	26.66	26.66	26.57	26.57	25.63	-1.17%	3,343
Dec 15, 2025	26.82	26.94	26.82	26.88	25.93	-0.49%	3,417
Dec 12, 2025	27.16	27.16	27.00	27.01	26.06	-1.02%	16,245