DDFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.88	19.90	19.86	19.87	19.87	-0.23%	10,031
May 14, 2026	19.88	19.95	19.88	19.92	19.92	0.14%	4,992
May 13, 2026	19.90	19.91	19.85	19.89	19.89	0.08%	12,681
May 12, 2026	19.83	19.88	19.83	19.88	19.88	-0.03%	2,058
May 11, 2026	19.86	19.88	19.86	19.88	19.88	0.10%	110
May 8, 2026	19.86	19.87	19.86	19.86	19.86	0.15%	3,226
May 7, 2026	19.84	19.86	19.82	19.83	19.83	-	69,412
May 6, 2026	19.80	19.88	19.80	19.83	19.83	0.28%	14,736
May 5, 2026	19.76	19.80	19.76	19.78	19.78	0.21%	5,548
May 4, 2026	19.73	19.77	19.69	19.73	19.73	-0.03%	6,655
May 1, 2026	19.78	19.81	19.74	19.74	19.74	-	23,559
Apr 30, 2026	19.70	19.78	19.70	19.74	19.74	0.25%	5,737
Apr 29, 2026	19.65	19.73	19.64	19.69	19.69	0.15%	1,598
Apr 28, 2026	19.64	19.70	19.64	19.66	19.66	-0.10%	18,830
Apr 27, 2026	19.66	19.73	19.66	19.68	19.68	-0.15%	20,451
Apr 24, 2026	19.68	19.76	19.66	19.71	19.71	0.26%	19,638
Apr 23, 2026	19.67	19.67	19.65	19.66	19.66	-0.02%	36,929
Apr 22, 2026	19.64	19.69	19.64	19.66	19.66	0.25%	2,513
Apr 21, 2026	19.64	19.68	19.60	19.61	19.61	-0.19%	142,112
Apr 20, 2026	19.67	19.67	19.60	19.65	19.65	-0.13%	18,828
Apr 17, 2026	19.68	19.70	19.66	19.67	19.67	0.52%	2,889
Apr 16, 2026	19.59	19.59	19.55	19.57	19.57	-0.20%	32,628
Apr 15, 2026	19.56	19.61	19.53	19.61	19.61	0.39%	30,241
Apr 14, 2026	19.54	19.56	19.49	19.53	19.53	0.38%	25,835
Apr 13, 2026	19.40	19.46	19.37	19.46	19.46	0.43%	52,319
Apr 10, 2026	19.40	19.40	19.38	19.38	19.38	-0.10%	702
Apr 9, 2026	19.35	19.40	19.35	19.40	19.40	0.36%	1,294
Apr 8, 2026	19.33	19.33	19.32	19.33	19.33	1.02%	1,839
Apr 7, 2026	19.05	19.13	19.05	19.13	19.13	-0.02%	4,227
Apr 6, 2026	19.11	19.15	19.09	19.13	19.13	0.20%	3,345
Apr 2, 2026	19.00	19.10	18.99	19.09	19.09	0.28%	2,074
Apr 1, 2026	19.07	19.12	19.04	19.04	19.04	0.21%	8,033
Mar 31, 2026	18.89	19.00	18.86	19.00	19.00	1.28%	11,849
Mar 30, 2026	18.84	18.84	18.75	18.76	18.76	-0.32%	7,773
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	19.21	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