DDFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.86	18.91	18.78	18.82	18.82	-0.66%	17,991
Mar 26, 2026	19.03	19.03	18.95	18.95	18.95	-0.81%	152,472
Mar 25, 2026	19.05	19.10	19.05	19.10	19.10	0.44%	5,073
Mar 24, 2026	18.96	19.06	18.96	19.02	19.02	-0.25%	8,916
Mar 23, 2026	19.06	19.12	19.04	19.06	19.06	0.65%	8,307
Mar 20, 2026	19.01	19.02	18.94	18.94	18.94	-0.69%	27,736
Mar 19, 2026	19.03	19.12	19.00	19.07	19.07	-0.15%	5,047
Mar 18, 2026	19.18	19.18	19.10	19.10	19.10	-0.54%	7,664
Mar 17, 2026	19.24	19.24	19.20	19.21	19.20	0.14%	3,666
Mar 16, 2026	19.12	19.22	19.12	19.18	19.18	0.53%	1,481
Mar 13, 2026	19.16	19.17	19.08	19.08	19.08	-0.22%	6,917
Mar 12, 2026	19.15	19.18	19.12	19.12	19.12	-0.60%	2,596
Mar 11, 2026	19.24	19.25	19.20	19.24	19.24	0.03%	9,327
Mar 10, 2026	19.26	19.28	19.23	19.23	19.23	0.02%	1,093
Mar 9, 2026	19.06	19.24	19.03	19.23	19.23	0.36%	25,892
Mar 6, 2026	19.15	19.22	19.15	19.16	19.16	-0.67%	11,533
Mar 5, 2026	19.25	19.29	19.24	19.29	19.29	-0.27%	16,804
Mar 4, 2026	19.31	19.34	19.31	19.34	19.34	0.35%	4,363
Mar 3, 2026	19.21	19.30	19.10	19.27	19.27	-0.21%	8,475
Mar 2, 2026	19.23	19.37	19.23	19.31	19.31	-0.10%	13,372
Feb 27, 2026	19.30	19.33	19.30	19.33	19.33	-0.14%	1,835
Feb 26, 2026	19.39	19.39	19.31	19.36	19.36	-0.21%	8,002
Feb 25, 2026	19.35	19.41	19.35	19.40	19.40	0.24%	9,741
Feb 24, 2026	19.31	19.35	19.31	19.35	19.35	0.44%	4,927
Feb 23, 2026	19.30	19.30	19.25	19.27	19.27	-0.39%	4,228
Feb 20, 2026	19.24	19.37	19.24	19.34	19.34	0.22%	8,029
Feb 19, 2026	19.28	19.32	19.27	19.30	19.30	0.06%	35,441
Feb 18, 2026	19.25	19.36	19.25	19.29	19.29	0.05%	28,048
Feb 17, 2026	19.23	19.31	19.20	19.28	19.28	0.14%	19,679
Feb 13, 2026	19.25	19.31	19.25	19.25	19.25	-0.01%	1,999
Feb 12, 2026	19.29	19.31	19.26	19.26	19.26	-0.69%	4,708
Feb 11, 2026	19.34	19.40	19.34	19.39	19.39	0.03%	4,699
Feb 10, 2026	19.41	19.41	19.38	19.39	19.39	-0.18%	3,444
Feb 9, 2026	19.36	19.43	19.33	19.42	19.42	0.15%	234,449
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