DCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.19	34.38	34.19	34.34	34.34	0.87%	1,199
Aug 13, 2026	34.02	34.26	34.02	34.04	34.04	-1.10%	5,077
Aug 12, 2026	34.41	34.46	34.38	34.42	34.42	0.34%	8,092
Aug 11, 2026	34.08	34.30	34.08	34.30	34.30	0.31%	2,942
Aug 10, 2026	34.18	34.31	34.10	34.20	34.20	3.17%	7,544
Aug 7, 2026	33.15	33.34	33.07	33.14	33.14	0.34%	4,000
Aug 6, 2026	32.78	33.03	32.78	33.03	33.03	0.98%	2,007
Aug 5, 2026	32.80	32.81	32.57	32.71	32.71	0.48%	6,059
Aug 4, 2026	32.60	33.56	31.85	32.55	32.55	-1.11%	8,140
Aug 3, 2026	32.92	32.97	32.86	32.92	32.92	-1.24%	1,052
Jul 31, 2026	33.39	33.39	33.19	33.33	33.33	0.20%	2,611
Jul 30, 2026	33.25	33.43	33.22	33.26	33.26	-0.75%	6,224
Jul 29, 2026	33.47	33.60	33.47	33.51	33.51	2.14%	2,031
Jul 28, 2026	32.89	32.98	32.67	32.81	32.81	-0.90%	15,090
Jul 27, 2026	33.31	33.34	33.05	33.11	33.11	-2.26%	12,289
Jul 24, 2026	33.85	33.94	31.62	33.87	33.87	-0.60%	8,312
Jul 23, 2026	34.08	35.99	33.99	34.08	34.08	0.63%	34,032
Jul 22, 2026	33.84	33.87	33.81	33.87	33.86	0.72%	2,125
Jul 21, 2026	33.63	35.09	33.62	33.62	33.62	0.71%	9,443
Jul 20, 2026	33.35	33.50	33.34	33.38	33.38	0.08%	8,418
Jul 17, 2026	33.40	33.43	33.35	33.36	33.36	1.19%	4,502
Jul 16, 2026	33.16	33.18	32.96	32.97	32.96	-0.62%	10,125
Jul 15, 2026	33.14	33.21	33.01	33.17	33.17	0.34%	23,568
Jul 14, 2026	33.14	33.17	32.96	33.06	33.06	0.74%	11,304
Jul 13, 2026	32.48	32.89	32.48	32.81	32.81	2.59%	6,422
Jul 10, 2026	31.92	31.99	31.92	31.99	31.98	-0.12%	1,723
Jul 9, 2026	32.16	32.16	32.01	32.02	32.02	-0.80%	1,476
Jul 8, 2026	32.20	32.52	32.15	32.28	32.28	1.90%	4,313
Jul 7, 2026	31.35	31.71	31.35	31.68	31.68	1.16%	3,063
Jul 6, 2026	31.23	31.32	31.22	31.32	31.32	1.99%	1,633
Jul 2, 2026	30.73	30.74	30.64	30.71	30.71	0.09%	3,522
Jul 1, 2026	30.76	30.77	30.68	30.68	30.68	-0.72%	1,223
Jun 30, 2026	30.92	30.92	30.90	30.90	30.90	0.58%	1,939
Jun 29, 2026	30.75	30.81	30.70	30.72	30.72	-0.04%	2,410
Jun 26, 2026	30.68	30.73	30.57	30.73	30.73	-1.20%	3,254
Jun 25, 2026	31.05	31.17	31.01	31.11	31.11	1.82%	8,375
Jun 24, 2026	30.70	30.72	30.54	30.55	30.55	-2.40%	3,685
Jun 23, 2026	31.31	31.35	31.31	31.31	31.31	-1.04%	1,409
Jun 22, 2026	31.67	31.71	31.52	31.64	31.63	-0.72%	4,838
Jun 18, 2026	31.50	31.86	31.50	31.86	31.86	-0.37%	10,259
Jun 17, 2026	32.19	32.20	31.98	31.98	31.98	-0.56%	3,765
Jun 16, 2026	32.12	32.23	31.94	32.16	32.16	-1.20%	3,449
Jun 15, 2026	32.41	32.55	32.37	32.55	32.55	-1.32%	3,623
Jun 12, 2026	33.32	33.32	32.95	32.99	32.99	-1.00%	2,653
Jun 11, 2026	33.94	33.96	33.29	33.32	33.32	-1.45%	12,199
Jun 10, 2026	33.84	34.06	33.80	33.81	33.81	0.60%	4,662
Jun 9, 2026	33.51	33.61	33.31	33.61	33.61	-1.34%	3,053
Jun 8, 2026	34.02	34.17	34.02	34.06	34.06	0.50%	4,622
Jun 5, 2026	34.10	34.10	33.80	33.89	33.89	-1.80%	5,662
Jun 4, 2026	34.50	34.51	34.34	34.51	34.51	-1.67%	7,879