DDFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	19.83	19.88	19.83	19.88	19.88	-0.02%	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	-0.14%	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	-0.01%	36,929
Apr 22, 2026	19.64	19.69	19.64	19.66	19.66	0.26%	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	19.39	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