DDFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	19.33	19.39	19.30	19.39	19.39	0.78%	11,526
Feb 5, 2026	19.20	19.27	19.17	19.24	19.24	-0.47%	104,678
Feb 4, 2026	19.29	19.35	19.25	19.33	19.33	-0.15%	10,147
Feb 3, 2026	19.34	19.36	19.25	19.36	19.36	0.10%	3,288
Feb 2, 2026	19.33	19.75	19.32	19.34	19.34	0.26%	365,730
Jan 30, 2026	19.32	19.36	19.29	19.29	19.29	-0.16%	2,271
Jan 29, 2026	19.27	19.35	19.26	19.32	19.32	-0.05%	5,633
Jan 28, 2026	19.34	19.37	19.32	19.33	19.33	-	6,298
Jan 27, 2026	19.34	19.38	19.33	19.33	19.33	0.10%	7,779
Jan 26, 2026	19.37	19.37	19.31	19.31	19.31	0.05%	1,424
Jan 23, 2026	19.28	19.36	19.28	19.30	19.30	0.10%	7,339
Jan 22, 2026	19.29	19.31	19.28	19.28	19.28	0.12%	5,590
Jan 21, 2026	19.19	19.30	19.18	19.26	19.26	0.61%	3,763
Jan 20, 2026	19.26	19.26	19.14	19.14	19.14	-0.78%	19,985
Jan 16, 2026	19.30	19.32	19.29	19.29	19.29	-0.03%	8,261
Jan 15, 2026	19.32	19.35	19.29	19.30	19.30	0.12%	75,807
Jan 14, 2026	19.25	19.27	19.24	19.27	19.27	-0.14%	1,618
Jan 13, 2026	19.34	19.34	19.28	19.30	19.30	-0.05%	34,692
Jan 12, 2026	19.30	19.35	19.29	19.31	19.31	0.05%	1,937
Jan 9, 2026	19.27	19.34	19.27	19.30	19.30	0.31%	1,159
Jan 8, 2026	19.24	19.31	19.24	19.24	19.24	-	9,384
Jan 7, 2026	19.28	19.29	19.24	19.24	19.24	-0.36%	997
Jan 6, 2026	19.23	19.33	19.23	19.31	19.31	0.21%	27,993
Jan 5, 2026	19.29	19.31	19.21	19.27	19.27	0.28%	1,807,111
Jan 2, 2026	19.25	19.25	19.17	19.22	19.22	0.24%	14,288
Dec 31, 2025	19.25	19.27	19.17	19.17	19.17	-0.44%	22,078
Dec 30, 2025	19.28	19.30	19.23	19.26	19.26	0.03%	41,398
Dec 29, 2025	19.23	19.29	19.20	19.25	19.25	-0.10%	44,947
Dec 26, 2025	19.29	19.30	19.26	19.27	19.27	0.03%	3,392
Dec 24, 2025	19.26	19.28	19.25	19.27	19.27	0.21%	2,014
Dec 23, 2025	19.23	19.25	19.22	19.23	19.23	0.05%	27,018
Dec 22, 2025	19.22	19.23	19.19	19.22	19.22	0.29%	17,804
Dec 19, 2025	19.14	19.18	19.14	19.16	19.16	0.32%	2,627
Dec 18, 2025	19.07	19.13	19.07	19.10	19.10	0.36%	2,307
Dec 17, 2025	19.13	19.13	19.03	19.03	19.03	-0.47%	11,703
Dec 16, 2025	19.11	19.15	19.09	19.12	19.12	-0.06%	27,356
Dec 15, 2025	19.18	19.18	19.10	19.13	19.13	0.13%	7,911
Dec 12, 2025	19.17	19.17	19.06	19.11	19.10	-0.34%	8,543
Dec 11, 2025	19.13	19.21	19.11	19.17	19.17	0.08%	51,672
Dec 10, 2025	19.09	19.17	19.05	19.16	19.15	0.45%	7,715
Dec 9, 2025	19.11	19.15	19.07	19.07	19.07	-0.21%	56,968
Dec 8, 2025	19.15	19.15	19.05	19.11	19.11	-0.03%	10,835
Dec 5, 2025	19.12	19.16	19.10	19.12	19.12	0.07%	30,764
Dec 4, 2025	19.11	19.14	19.05	19.10	19.10	0.23%	25,517
Dec 3, 2025	19.08	19.11	19.06	19.06	19.06	-0.16%	179,013
Dec 2, 2025	19.08	19.11	19.06	19.09	19.09	0.05%	53,755
Dec 1, 2025	19.05	19.10	19.03	19.08	19.08	-0.10%	238,334
Nov 28, 2025	19.08	19.10	19.05	19.10	19.10	0.16%	14,816
Nov 26, 2025	19.03	19.09	19.02	19.07	19.07	0.32%	96,520
Nov 25, 2025	18.92	19.02	18.92	19.01	19.01	0.26%	48,529