DDFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	20.25	20.27	20.25	20.27	20.27	0.12%	11,217
Aug 13, 2026	20.24	20.25	20.24	20.25	20.25	0.12%	1,065
Aug 12, 2026	20.23	20.24	20.22	20.22	20.22	-0.01%	1,561
Aug 11, 2026	20.22	20.23	20.21	20.22	20.22	-0.04%	1,580
Aug 10, 2026	20.22	20.25	20.21	20.23	20.23	0.01%	5,843
Aug 7, 2026	20.21	20.23	20.21	20.23	20.23	0.06%	337
Aug 6, 2026	20.19	20.22	20.19	20.22	20.22	-	2,647
Aug 5, 2026	20.20	20.22	20.19	20.22	20.22	0.07%	3,902
Aug 4, 2026	20.20	20.20	20.20	20.20	20.20	0.27%	351
Aug 3, 2026	20.15	20.18	20.13	20.15	20.15	0.30%	4,417
Jul 31, 2026	20.07	20.09	20.05	20.09	20.09	0.22%	2,493
Jul 30, 2026	20.01	20.04	20.00	20.04	20.04	0.34%	3,979
Jul 29, 2026	20.01	20.01	19.97	19.97	19.97	-0.34%	1,501
Jul 28, 2026	20.03	20.04	20.02	20.04	20.04	0.10%	8,912
Jul 27, 2026	19.99	20.02	19.99	20.02	20.02	0.03%	497
Jul 24, 2026	20.00	20.02	20.00	20.02	20.01	0.09%	563
Jul 23, 2026	19.96	20.00	19.96	20.00	20.00	-0.17%	2,439
Jul 22, 2026	20.05	20.05	20.03	20.03	20.03	-0.20%	303,916
Jul 21, 2026	20.06	20.07	20.04	20.07	20.07	0.40%	6,765
Jul 20, 2026	20.01	20.05	19.98	19.99	19.99	-0.20%	6,223
Jul 17, 2026	20.00	20.03	19.99	20.03	20.03	-0.20%	41,538
Jul 16, 2026	20.06	20.08	20.04	20.07	20.07	-0.05%	6,254
Jul 15, 2026	20.05	20.10	20.04	20.08	20.08	0.05%	5,148
Jul 14, 2026	20.04	20.07	20.04	20.07	20.07	0.17%	76,862
Jul 13, 2026	20.04	20.05	20.01	20.04	20.04	-0.22%	61,506
Jul 10, 2026	20.03	20.08	20.03	20.08	20.08	0.15%	6,406
Jul 9, 2026	20.00	20.07	20.00	20.05	20.05	0.20%	10,108
Jul 8, 2026	19.96	20.01	19.95	20.01	20.01	-0.02%	7,568
Jul 7, 2026	19.97	20.02	19.97	20.02	20.01	-0.06%	2,811
Jul 6, 2026	19.99	20.03	19.99	20.03	20.03	0.24%	19,134
Jul 2, 2026	20.01	20.01	19.95	19.98	19.98	-0.06%	2,148
Jul 1, 2026	19.97	19.99	19.95	19.99	19.99	0.06%	75,404
Jun 30, 2026	19.97	19.98	19.94	19.98	19.98	0.39%	5,549
Jun 29, 2026	19.89	19.92	19.87	19.90	19.90	0.11%	8,274
Jun 26, 2026	19.85	19.88	19.85	19.88	19.88	0.10%	3,053
Jun 25, 2026	19.87	19.88	19.82	19.86	19.86	0.05%	186,444
Jun 24, 2026	19.90	19.90	19.84	19.85	19.85	-	1,119
Jun 23, 2026	19.87	19.88	19.84	19.85	19.85	-0.36%	3,694
Jun 22, 2026	19.94	19.94	19.92	19.92	19.92	-0.04%	2,381
Jun 18, 2026	19.92	19.93	19.91	19.93	19.93	0.33%	22,030
Jun 17, 2026	19.92	19.95	19.86	19.86	19.86	-0.38%	25,850
Jun 16, 2026	19.97	19.97	19.94	19.94	19.94	-0.07%	6,656
Jun 15, 2026	19.94	19.96	19.94	19.96	19.95	0.45%	1,191
Jun 12, 2026	19.86	19.88	19.85	19.87	19.87	0.20%	3,636
Jun 11, 2026	19.75	19.84	19.74	19.83	19.83	0.43%	4,159
Jun 10, 2026	19.84	19.84	19.74	19.74	19.74	-0.43%	3,659
Jun 9, 2026	19.85	19.86	19.74	19.83	19.83	-0.13%	8,496
Jun 8, 2026	19.86	19.88	19.85	19.85	19.85	0.11%	8,616
Jun 5, 2026	19.92	19.92	19.80	19.83	19.83	-0.53%	25,776
Jun 4, 2026	19.93	19.94	19.92	19.94	19.94	0.18%	16,543