DDSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	21.03	21.10	20.99	21.01	21.01	0.07%	12,026
Jul 23, 2026	21.06	21.06	20.98	21.00	21.00	-0.73%	16,930
Jul 22, 2026	21.16	21.16	21.12	21.15	21.15	0.12%	17,249
Jul 21, 2026	21.15	21.15	21.07	21.13	21.12	0.26%	30,248
Jul 20, 2026	21.06	21.12	21.06	21.07	21.07	-0.09%	17,222
Jul 17, 2026	21.09	21.11	21.03	21.09	21.09	-0.28%	102,722
Jul 16, 2026	21.08	21.19	21.08	21.15	21.15	-0.07%	262,107
Jul 15, 2026	21.23	21.23	21.13	21.17	21.17	0.12%	11,744
Jul 14, 2026	21.17	21.17	21.10	21.14	21.14	0.18%	15,275
Jul 13, 2026	21.14	21.16	21.06	21.10	21.10	-0.41%	8,033
Jul 10, 2026	21.16	21.19	21.09	21.19	21.19	0.40%	18,263
Jul 9, 2026	21.13	21.13	21.05	21.11	21.11	0.12%	15,450
Jul 8, 2026	21.04	21.08	20.95	21.08	21.08	-0.05%	26,131
Jul 7, 2026	21.14	21.14	21.04	21.09	21.09	-0.19%	49,884
Jul 6, 2026	21.13	21.69	21.08	21.13	21.13	0.52%	81,293
Jul 2, 2026	21.10	21.10	20.95	21.02	21.02	-0.14%	60,609
Jul 1, 2026	21.01	21.07	20.80	21.05	21.05	-0.09%	181,344
Jun 30, 2026	21.07	21.07	21.02	21.07	21.07	-0.05%	300,297
Jun 29, 2026	21.04	21.13	21.01	21.08	21.08	0.18%	114,455
Jun 26, 2026	21.05	21.06	21.03	21.04	21.04	0.07%	36,752
Jun 25, 2026	21.05	21.06	21.03	21.03	21.03	-0.11%	18,355
Jun 24, 2026	21.04	21.05	21.02	21.05	21.05	0.07%	7,415
Jun 23, 2026	21.04	21.05	21.02	21.04	21.04	-0.02%	12,054
Jun 22, 2026	21.04	21.04	20.99	21.04	21.04	0.12%	16,959
Jun 18, 2026	21.03	21.04	21.01	21.02	21.02	0.07%	7,638
Jun 17, 2026	21.03	21.03	20.98	21.00	21.00	-0.02%	3,105
Jun 16, 2026	21.02	21.03	20.98	21.01	21.01	0.17%	6,176
Jun 15, 2026	21.03	21.03	20.96	20.97	20.97	-0.14%	8,643
Jun 12, 2026	20.99	21.00	20.96	21.00	21.00	0.19%	8,170
Jun 11, 2026	20.96	21.00	20.95	20.96	20.96	0.22%	5,033
Jun 10, 2026	20.97	20.97	20.92	20.92	20.91	-0.26%	9,059
Jun 9, 2026	20.99	20.99	20.86	20.97	20.97	0.06%	10,886
Jun 8, 2026	20.99	20.99	20.93	20.96	20.96	0.06%	4,121
Jun 5, 2026	20.94	21.00	20.92	20.95	20.94	-0.19%	11,999
Jun 4, 2026	20.99	21.01	20.93	20.99	20.98	0.09%	32,562
Jun 3, 2026	21.03	21.03	20.93	20.97	20.97	-	17,509
Jun 2, 2026	20.96	20.99	20.93	20.97	20.97	0.03%	14,712
Jun 1, 2026	20.96	21.00	20.93	20.96	20.96	-0.15%	6,810
May 29, 2026	20.99	21.00	20.92	20.99	20.99	0.21%	8,226
May 28, 2026	20.97	20.98	20.90	20.95	20.95	0.03%	96,673
May 27, 2026	20.93	20.96	20.90	20.94	20.94	-0.05%	26,436
May 26, 2026	20.96	20.96	20.92	20.95	20.95	0.19%	9,370
May 22, 2026	20.94	20.94	20.89	20.91	20.91	-0.05%	17,854
May 21, 2026	20.93	20.93	20.86	20.92	20.92	0.16%	11,400
May 20, 2026	20.92	20.92	20.87	20.89	20.89	0.27%	12,026
May 19, 2026	20.85	20.90	20.83	20.83	20.83	-0.22%	63,525
May 18, 2026	20.94	20.94	20.87	20.88	20.87	0.06%	18,304
May 15, 2026	20.89	20.89	20.85	20.86	20.86	-0.23%	45,226
May 14, 2026	20.89	20.91	20.84	20.91	20.91	0.43%	89,401
May 13, 2026	20.87	20.88	20.82	20.82	20.82	-0.07%	10,165