DDFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	20.43	20.43	20.37	20.37	20.37	0.05%	4,925
Aug 13, 2026	20.37	20.42	20.36	20.36	20.36	-0.02%	6,622
Aug 12, 2026	20.35	20.40	20.34	20.37	20.36	-	2,864
Aug 11, 2026	20.36	20.38	20.34	20.37	20.37	0.02%	2,466
Aug 10, 2026	20.34	20.37	20.34	20.36	20.36	0.02%	4,534
Aug 7, 2026	20.31	20.38	20.31	20.36	20.36	0.09%	5,054
Aug 6, 2026	20.30	20.40	20.30	20.34	20.34	-0.03%	4,037
Aug 5, 2026	20.33	20.38	20.31	20.35	20.34	0.02%	5,020
Aug 4, 2026	20.37	20.37	20.28	20.34	20.34	0.42%	18,917
Aug 3, 2026	20.27	20.27	20.24	20.26	20.26	0.22%	1,991
Jul 31, 2026	20.15	20.21	20.10	20.21	20.21	0.37%	7,070
Jul 30, 2026	20.08	20.15	20.08	20.14	20.14	0.45%	4,875
Jul 29, 2026	20.10	20.13	20.04	20.04	20.04	-0.45%	5,542
Jul 28, 2026	20.10	20.15	20.09	20.14	20.13	0.22%	6,641
Jul 27, 2026	20.14	20.14	20.09	20.09	20.09	-0.05%	9,326
Jul 24, 2026	20.13	20.15	20.08	20.10	20.10	-0.02%	11,492
Jul 23, 2026	20.08	20.10	20.07	20.10	20.10	-0.18%	3,085
Jul 22, 2026	20.17	20.20	20.14	20.14	20.14	-0.05%	4,363
Jul 21, 2026	20.14	20.16	20.13	20.15	20.15	0.25%	11,189
Jul 20, 2026	20.14	20.15	20.10	20.10	20.10	-0.05%	21,860
Jul 17, 2026	20.11	20.11	20.10	20.11	20.11	-0.20%	2,160
Jul 16, 2026	20.16	20.18	20.14	20.15	20.15	-0.15%	8,760
Jul 15, 2026	20.19	20.19	20.16	20.18	20.18	-	4,186
Jul 14, 2026	20.15	20.22	20.13	20.18	20.18	0.30%	43,715
Jul 13, 2026	20.17	20.18	20.12	20.12	20.12	-0.20%	7,600
Jul 10, 2026	20.15	20.17	20.13	20.16	20.16	0.15%	85,051
Jul 9, 2026	20.09	20.16	20.09	20.13	20.13	0.11%	42,310
Jul 8, 2026	20.05	20.11	20.04	20.11	20.11	-0.07%	10,285
Jul 7, 2026	20.09	20.13	20.09	20.12	20.12	-0.02%	3,120
Jul 6, 2026	20.10	20.15	20.10	20.13	20.13	0.33%	5,116
Jul 2, 2026	20.12	20.12	20.04	20.06	20.06	-0.13%	22,985
Jul 1, 2026	20.03	20.11	20.03	20.09	20.09	0.06%	30,683
Jun 30, 2026	20.03	20.08	20.02	20.08	20.08	0.18%	1,809,917
Jun 29, 2026	20.02	20.07	20.00	20.04	20.04	0.44%	1,938
Jun 26, 2026	19.93	20.02	19.93	19.95	19.95	-0.13%	12,128
Jun 25, 2026	20.00	20.00	19.95	19.98	19.98	0.02%	9,997
Jun 24, 2026	20.00	20.04	19.97	19.97	19.97	-0.07%	12,034
Jun 23, 2026	20.02	20.04	19.97	19.99	19.98	-0.35%	4,440
Jun 22, 2026	20.07	20.07	20.03	20.06	20.06	-0.05%	1,647
Jun 18, 2026	20.04	20.09	20.02	20.07	20.07	0.28%	6,800
Jun 17, 2026	20.04	20.12	20.01	20.01	20.01	-0.60%	5,239
Jun 16, 2026	20.05	20.13	20.05	20.13	20.13	0.22%	5,544
Jun 15, 2026	20.15	20.15	20.04	20.09	20.09	0.50%	8,183
Jun 12, 2026	19.93	20.03	19.93	19.99	19.99	0.15%	4,048
Jun 11, 2026	19.85	19.96	19.85	19.96	19.96	0.63%	2,729
Jun 10, 2026	19.96	19.99	19.83	19.83	19.83	-0.58%	9,025
Jun 9, 2026	20.01	20.03	19.86	19.95	19.95	-0.15%	30,591
Jun 8, 2026	20.00	20.02	19.95	19.98	19.98	0.08%	331,254
Jun 5, 2026	20.05	20.05	19.92	19.96	19.96	-0.55%	4,892
Jun 4, 2026	20.02	20.11	20.02	20.07	20.07	0.22%	6,519