DCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	38.90	39.00	38.79	38.70	38.70	-0.36%	45,712
Oct 29, 2026	38.89	38.89	38.34	38.84	38.84	-0.15%	48,911
Oct 28, 2026	39.01	39.04	38.89	38.90	38.90	0.79%	80,575
Oct 27, 2026	38.82	38.82	38.50	38.60	38.60	-0.48%	3,714
Oct 26, 2026	38.75	39.05	38.75	38.78	38.78	-0.80%	16,361
Oct 23, 2026	39.00	39.16	38.95	39.10	39.10	1.18%	3,480
Oct 22, 2026	38.80	38.80	38.43	38.64	38.64	0.18%	4,735
Oct 21, 2026	38.49	38.67	38.37	38.57	38.57	-0.02%	9,771
Oct 20, 2026	38.78	38.78	38.45	38.58	38.58	-0.44%	8,220
Oct 19, 2026	38.70	38.92	38.53	38.75	38.75	-0.06%	13,814
Oct 16, 2026	38.26	38.83	38.26	38.77	38.77	1.00%	19,044
Oct 15, 2026	38.12	39.49	38.07	38.39	38.39	0.07%	52,852
Oct 14, 2026	38.67	38.67	38.36	38.36	38.36	-0.63%	11,200
Oct 13, 2026	38.40	38.62	38.40	38.60	38.60	0.42%	3,170
Oct 12, 2026	38.32	38.57	38.32	38.44	38.44	1.00%	8,035
Oct 9, 2026	38.29	38.29	38.01	38.06	38.06	0.05%	1,746
Oct 8, 2026	37.98	38.34	37.87	38.04	38.04	1.18%	8,251
Oct 7, 2026	37.87	37.87	37.50	37.60	37.60	-0.35%	3,160
Oct 6, 2026	37.14	37.76	37.14	37.73	37.73	1.19%	6,541
Oct 5, 2026	37.41	37.43	37.19	37.29	37.29	-0.68%	3,773
Oct 2, 2026	37.10	37.59	36.91	37.54	37.54	-0.77%	14,322
Oct 1, 2026	37.41	37.84	37.33	37.83	37.83	1.17%	13,047
Sep 30, 2026	37.57	37.66	37.33	37.39	37.39	1.17%	4,520
Sep 29, 2026	36.80	37.20	36.80	36.96	36.96	-1.26%	10,548
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