DDSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	21.56	21.56	21.47	21.50	21.50	0.09%	16,252
Oct 1, 2026	21.56	21.56	21.35	21.48	21.48	-	232,747
Sep 30, 2026	21.68	21.68	21.48	21.48	21.48	-0.14%	93,963
Sep 29, 2026	21.62	21.62	21.43	21.51	21.51	-0.19%	18,259
Sep 28, 2026	21.54	21.59	21.49	21.55	21.55	-0.36%	106,275
Sep 25, 2026	21.58	21.64	21.57	21.63	21.63	0.50%	14,111
Sep 24, 2026	21.54	21.60	21.52	21.52	21.52	-0.32%	8,565
Sep 23, 2026	21.62	21.62	21.55	21.59	21.59	-0.32%	38,132
Sep 22, 2026	21.58	21.66	21.58	21.66	21.66	0.09%	6,802
Sep 21, 2026	21.39	21.66	21.39	21.64	21.64	0.79%	13,304
Sep 18, 2026	21.49	21.49	21.44	21.47	21.47	-0.05%	37,049
Sep 17, 2026	21.47	21.49	21.47	21.48	21.48	0.37%	25,887
Sep 16, 2026	21.42	21.47	21.35	21.40	21.40	-0.12%	5,892
Sep 15, 2026	21.43	21.45	21.38	21.43	21.43	-0.16%	10,235
Sep 14, 2026	21.48	21.49	21.40	21.46	21.46	-0.21%	10,826
Sep 11, 2026	21.50	21.53	21.47	21.51	21.51	0.33%	13,934
Sep 10, 2026	21.50	21.50	21.41	21.44	21.44	-0.12%	20,242
Sep 9, 2026	21.45	21.48	21.44	21.46	21.46	-0.21%	3,570
Sep 8, 2026	21.49	21.53	21.49	21.51	21.51	-0.21%	709
Sep 4, 2026	21.63	21.63	21.51	21.55	21.55	0.05%	14,608
Sep 3, 2026	21.56	21.58	21.47	21.54	21.54	0.19%	20,142
Sep 2, 2026	21.47	21.51	21.44	21.50	21.50	0.19%	17,461
Sep 1, 2026	21.71	21.71	21.44	21.46	21.46	-0.12%	17,711
Aug 31, 2026	21.48	21.50	21.47	21.49	21.48	-	20,268
Aug 28, 2026	21.50	21.54	21.47	21.49	21.49	-0.02%	8,032
Aug 27, 2026	21.46	21.53	21.46	21.49	21.49	-	10,906
Aug 26, 2026	21.50	21.50	21.40	21.49	21.49	0.21%	37,040
Aug 25, 2026	21.43	21.46	21.43	21.45	21.45	0.14%	18,081
Aug 24, 2026	21.45	21.45	21.41	21.42	21.42	-0.05%	58,020
Aug 21, 2026	21.43	21.46	21.43	21.43	21.43	0.16%	2,917
Aug 20, 2026	21.45	21.46	21.39	21.39	21.39	-0.37%	12,904
Aug 19, 2026	21.52	21.52	21.42	21.47	21.47	0.23%	4,160
Aug 18, 2026	21.43	21.45	21.39	21.42	21.42	-0.16%	7,318
Aug 17, 2026	21.49	21.49	21.46	21.46	21.46	-0.16%	5,597
Aug 14, 2026	21.48	21.52	21.48	21.49	21.49	0.14%	9,583
Aug 13, 2026	21.43	21.50	21.42	21.46	21.46	0.16%	7,390
Aug 12, 2026	21.43	21.46	21.43	21.43	21.43	0.12%	4,257
Aug 11, 2026	21.48	21.48	21.39	21.40	21.40	-0.05%	12,713
Aug 10, 2026	21.45	21.46	21.38	21.41	21.41	0.14%	6,541
Aug 7, 2026	21.40	21.43	21.38	21.38	21.38	-0.02%	6,753
Aug 6, 2026	21.30	21.40	21.30	21.39	21.39	-0.02%	6,159
Aug 5, 2026	21.40	21.41	21.38	21.39	21.39	0.09%	31,698
Aug 4, 2026	21.29	21.40	21.29	21.37	21.37	0.28%	7,624
Aug 3, 2026	21.27	21.31	21.24	21.31	21.31	0.47%	11,916
Jul 31, 2026	21.15	21.21	21.12	21.21	21.21	0.57%	39,363
Jul 30, 2026	21.02	21.11	21.02	21.09	21.09	0.79%	10,764
Jul 29, 2026	21.13	21.13	20.92	20.92	20.92	-0.74%	18,494
Jul 28, 2026	21.05	21.11	21.00	21.08	21.08	0.05%	8,026
Jul 27, 2026	21.06	21.07	21.00	21.07	21.07	0.28%	19,765
Jul 24, 2026	21.03	21.10	20.99	21.01	21.01	0.07%	12,026