DDFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	20.05	20.07	20.01	20.03	20.03	-0.22%	9,269
Jun 2, 2026	20.04	20.08	20.04	20.07	20.07	0.07%	7,756
Jun 1, 2026	20.02	20.06	20.02	20.06	20.06	-	7,048
May 29, 2026	20.03	20.07	20.02	20.06	20.06	0.06%	4,648
May 28, 2026	19.99	20.04	19.99	20.04	20.04	0.20%	4,150
May 27, 2026	19.97	20.02	19.96	20.00	20.00	-	11,043
May 26, 2026	19.99	20.01	19.97	20.00	20.00	0.32%	13,871
May 22, 2026	19.94	19.98	19.94	19.94	19.94	0.04%	10,787
May 21, 2026	19.89	19.95	19.89	19.93	19.93	0.02%	5,762
May 20, 2026	19.88	19.94	19.87	19.93	19.93	0.32%	14,450
May 19, 2026	19.90	19.90	19.86	19.87	19.87	-0.18%	1,566
May 18, 2026	19.96	19.96	19.87	19.90	19.90	0.15%	1,170
May 15, 2026	19.88	19.90	19.86	19.87	19.87	-0.22%	10,031
May 14, 2026	19.88	19.95	19.88	19.92	19.92	0.13%	4,992
May 13, 2026	19.90	19.91	19.85	19.89	19.89	0.08%	12,681