DCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	36.80	37.13	36.80	37.13	-	-0.81%	5,551
Sep 28, 2026	37.82	37.82	37.24	37.43	37.43	-0.47%	4,784
Sep 25, 2026	37.81	37.81	37.33	37.61	37.61	-1.55%	35,818
Sep 24, 2026	38.14	38.54	38.03	38.20	38.20	0.58%	7,994
Sep 23, 2026	37.52	38.00	37.52	37.98	37.98	1.61%	13,156
Sep 22, 2026	37.21	37.64	37.21	37.38	37.38	-0.38%	15,265
Sep 21, 2026	37.72	37.72	37.25	37.52	37.52	-1.09%	22,812
Sep 18, 2026	38.08	38.29	37.88	37.93	37.93	-0.24%	7,871
Sep 17, 2026	38.04	38.25	37.91	38.02	38.02	-0.52%	23,120
Sep 16, 2026	38.55	38.57	38.18	38.22	38.22	-1.24%	7,506
Sep 15, 2026	38.63	38.81	38.62	38.70	38.70	1.62%	5,253
Sep 14, 2026	38.13	38.27	37.91	38.08	38.08	0.14%	4,003
Sep 11, 2026	37.95	38.19	37.89	38.03	38.03	-1.32%	6,372
Sep 10, 2026	38.07	38.54	37.97	38.54	38.54	2.44%	14,721
Sep 9, 2026	37.60	37.65	37.41	37.62	37.62	1.43%	5,815
Sep 8, 2026	36.84	37.09	36.78	37.09	37.09	1.45%	2,947
Sep 4, 2026	36.25	36.63	36.08	36.56	36.56	-0.12%	6,293
Sep 3, 2026	36.48	36.66	36.48	36.60	36.60	-0.03%	4,991
Sep 2, 2026	36.45	36.71	36.45	36.62	36.61	-0.36%	2,768
Sep 1, 2026	36.25	36.77	36.25	36.75	36.75	2.37%	2,941
Aug 31, 2026	35.83	35.92	35.78	35.90	35.90	1.62%	4,751
Aug 28, 2026	35.40	35.40	35.24	35.32	35.32	0.14%	1,760
Aug 27, 2026	35.03	35.37	35.03	35.28	35.28	1.15%	2,341
Aug 26, 2026	35.12	35.12	34.83	34.88	34.88	0.28%	2,808
Aug 25, 2026	34.92	35.09	34.78	34.78	34.78	-1.68%	5,902
Aug 24, 2026	35.76	35.76	35.33	35.37	35.37	-1.19%	3,535
Aug 21, 2026	35.86	35.93	35.79	35.80	35.80	0.35%	3,087
Aug 20, 2026	35.60	35.70	35.50	35.67	35.67	1.33%	3,984
Aug 19, 2026	35.22	35.44	35.20	35.20	35.20	0.45%	4,789
Aug 18, 2026	35.02	35.14	35.02	35.05	35.05	0.11%	1,556
Aug 17, 2026	34.61	35.03	34.61	35.01	35.01	1.95%	5,608
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