DDFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.32	20.32	20.18	20.27	20.27	0.30%	42,122
Nov 12, 2026	20.22	20.29	20.21	20.21	20.21	-0.32%	32,656
Nov 11, 2026	20.20	20.28	20.20	20.28	20.28	0.57%	7,596
Nov 10, 2026	20.13	20.18	20.13	20.16	20.16	-0.05%	117,950
Nov 9, 2026	20.15	20.17	20.14	20.17	20.17	0.75%	1,680
Nov 6, 2026	20.04	20.06	20.02	20.02	20.02	-	2,626
Nov 5, 2026	20.07	20.08	20.01	20.02	20.02	-1.15%	7,687
Nov 4, 2026	20.25	20.26	20.23	20.25	20.25	0.42%	980
Nov 3, 2026	20.17	20.17	20.17	20.17	20.17	0.18%	11
Nov 2, 2026	20.21	20.21	20.11	20.13	20.13	-	3,236
Oct 30, 2026	20.16	20.21	20.11	20.13	20.13	-0.45%	3,955
Oct 29, 2026	20.28	20.28	20.22	20.22	20.22	-0.05%	1,723
Oct 28, 2026	20.24	20.24	20.23	20.23	20.23	0.10%	1,322
Oct 27, 2026	20.21	20.21	20.21	20.21	20.21	0.05%	1,143
Oct 26, 2026	20.21	20.21	20.20	20.20	20.20	0.18%	870
Oct 23, 2026	20.17	20.17	20.17	20.17	20.17	-0.17%	828
Oct 22, 2026	20.22	20.22	20.15	20.20	20.20	-0.15%	2,383
Oct 21, 2026	20.23	20.23	20.22	20.23	20.23	0.16%	2,192
Oct 20, 2026	20.27	20.27	20.20	20.20	20.20	0.01%	412
Oct 19, 2026	20.21	20.21	20.20	20.20	20.20	0.18%	1,574
Oct 16, 2026	20.23	20.24	20.16	20.16	20.16	-0.25%	999
Oct 15, 2026	20.21	20.24	20.21	20.21	20.21	0.12%	5,640
Oct 14, 2026	20.27	20.27	20.16	20.19	20.19	-0.25%	3,469
Oct 13, 2026	20.24	20.26	20.20	20.24	20.24	0.02%	1,182
Oct 12, 2026	20.21	20.25	20.21	20.23	20.23	0.06%	6,643
Oct 9, 2026	20.21	20.23	20.20	20.22	20.22	0.13%	4,152
Oct 8, 2026	20.19	20.22	20.18	20.20	20.19	-0.05%	1,389
Oct 7, 2026	20.22	20.22	20.16	20.21	20.21	-0.02%	5,636
Oct 6, 2026	20.17	20.28	20.17	20.21	20.21	0.12%	8,614
Oct 5, 2026	20.19	20.19	20.19	20.19	20.19	0.11%	29
Oct 2, 2026	20.13	20.17	20.13	20.17	20.17	0.27%	1,021
Oct 1, 2026	20.20	20.20	20.11	20.11	20.11	-0.12%	837
Sep 30, 2026	20.14	20.14	20.11	20.14	20.13	0.05%	2,959
Sep 29, 2026	20.13	20.14	20.07	20.13	20.12	-0.12%	131,974
Sep 28, 2026	20.10	20.16	20.10	20.15	20.15	-0.02%	2,196
Sep 25, 2026	20.11	20.17	20.11	20.16	20.16	0.15%	408
Sep 24, 2026	20.15	20.18	20.10	20.13	20.13	-	7,935
Sep 23, 2026	20.16	20.19	20.10	20.13	20.13	-0.20%	7,572
Sep 22, 2026	20.15	20.20	20.13	20.17	20.17	0.04%	2,848
Sep 21, 2026	20.14	20.16	20.14	20.16	20.16	0.35%	1,819
Sep 18, 2026	20.05	20.09	20.05	20.09	20.09	0.07%	3,306
Sep 17, 2026	20.07	20.08	20.07	20.08	20.08	0.20%	3,770
Sep 16, 2026	20.07	20.08	20.04	20.04	20.04	-0.07%	82,174
Sep 15, 2026	20.09	20.09	20.01	20.05	20.05	-0.02%	5,758
Sep 14, 2026	20.12	20.12	20.01	20.06	20.06	-0.12%	2,462
Sep 11, 2026	20.06	20.11	20.06	20.08	20.08	0.28%	4,016
Sep 10, 2026	20.14	20.14	20.03	20.03	20.02	-0.23%	994
Sep 9, 2026	20.11	20.11	20.03	20.07	20.07	-0.10%	5,730
Sep 8, 2026	20.10	20.10	20.06	20.09	20.09	-0.03%	4,979
Sep 4, 2026	20.14	20.14	20.07	20.10	20.10	0.05%	2,075