DDTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	20.41	20.41	20.41	20.41	20.41	0.58%	-
Jun 12, 2026	20.29	20.30	20.25	20.30	20.29	0.17%	2,255
Jun 11, 2026	20.15	20.26	20.15	20.26	20.26	0.67%	1,055
Jun 10, 2026	20.20	20.20	20.10	20.13	20.12	-0.52%	2,500
Jun 9, 2026	20.20	20.23	20.19	20.23	20.23	-0.19%	1,630
Jun 8, 2026	20.28	20.28	20.26	20.27	20.27	0.12%	1,600
Jun 5, 2026	20.24	20.24	20.24	20.24	20.24	-0.80%	75
Jun 4, 2026	20.38	20.41	20.38	20.41	20.41	0.11%	1,525
Jun 3, 2026	20.35	20.38	20.35	20.38	20.38	-0.15%	1,503
Jun 2, 2026	20.42	20.42	20.42	20.42	20.42	-0.01%	-
Jun 1, 2026	20.32	20.42	20.32	20.42	20.42	0.03%	2,806
May 29, 2026	20.41	20.41	20.41	20.41	20.41	0.10%	83
May 28, 2026	20.36	20.39	20.35	20.39	20.39	0.20%	2,064
May 27, 2026	20.31	20.35	20.31	20.35	20.35	-0.02%	1,500
May 26, 2026	20.33	20.35	20.31	20.35	20.35	0.16%	3,036
May 22, 2026	20.34	20.34	20.28	20.32	20.32	0.10%	12,198
May 21, 2026	20.22	20.30	20.22	20.30	20.30	0.15%	3,000
May 20, 2026	20.24	20.27	20.22	20.27	20.27	0.39%	3,155
May 19, 2026	20.20	20.20	20.19	20.19	20.19	-0.24%	1,505
May 18, 2026	20.21	20.25	20.19	20.24	20.24	0.03%	13,212
May 15, 2026	20.19	20.24	20.19	20.24	20.24	-0.27%	1,705
May 14, 2026	20.22	20.30	20.22	20.29	20.29	0.27%	1,744
May 13, 2026	20.18	20.24	20.18	20.24	20.24	0.13%	601
May 12, 2026	20.14	20.21	20.14	20.21	20.21	-	1,880
May 11, 2026	20.19	20.25	20.19	20.21	20.21	-0.07%	464
May 8, 2026	20.20	20.26	20.16	20.23	20.23	0.29%	5,144
May 7, 2026	20.14	20.17	20.14	20.17	20.17	-0.11%	297
May 6, 2026	20.17	20.20	20.17	20.19	20.19	0.52%	2,190
May 5, 2026	20.13	20.13	20.06	20.09	20.09	0.27%	202
May 4, 2026	20.11	20.11	20.00	20.03	20.03	-0.27%	539
May 1, 2026	20.08	20.08	20.08	20.08	20.08	0.14%	101
Apr 30, 2026	19.96	20.09	19.92	20.06	20.06	0.53%	4,513
Apr 29, 2026	19.93	20.00	19.90	19.95	19.95	-0.07%	6,829
Apr 28, 2026	19.93	19.97	19.90	19.97	19.97	-0.20%	2,361
Apr 27, 2026	20.00	20.01	19.96	20.01	20.01	0.04%	2,233
Apr 24, 2026	19.92	20.00	19.92	20.00	20.00	0.43%	1,177
Apr 23, 2026	19.94	19.94	19.87	19.91	19.91	-0.25%	400
Apr 22, 2026	19.95	19.96	19.95	19.96	19.96	0.46%	20,080
Apr 21, 2026	19.96	19.96	19.87	19.87	19.87	-0.29%	1,293
Apr 20, 2026	19.93	19.93	19.93	19.93	19.93	-0.15%	304
Apr 17, 2026	19.96	19.96	19.91	19.96	19.96	0.53%	1,335
Apr 16, 2026	19.88	19.88	19.82	19.85	19.85	0.11%	2,848
Apr 15, 2026	19.83	19.83	19.79	19.83	19.83	0.27%	992
Apr 14, 2026	19.75	19.79	19.74	19.78	19.78	0.62%	4,986
Apr 13, 2026	19.57	19.67	19.53	19.66	19.66	0.47%	17,271
Apr 10, 2026	19.61	19.62	19.56	19.56	19.56	-0.09%	7,037
Apr 9, 2026	19.49	19.61	19.49	19.58	19.58	0.48%	2,954
Apr 8, 2026	19.46	19.52	19.44	19.49	19.49	1.35%	17,528
Apr 7, 2026	19.19	19.23	19.10	19.23	19.23	0.01%	17,557
Apr 6, 2026	19.22	19.23	19.19	19.23	19.23	0.34%	25,102