DDTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.63	19.63	19.53	19.60	19.60	0.38%	1,595
Oct 1, 2026	19.61	19.61	19.52	19.52	19.52	-	1,397
Sep 30, 2026	19.60	19.61	19.52	19.52	19.52	0.12%	4,962
Sep 29, 2026	19.54	19.54	19.50	19.50	19.50	-0.10%	486
Sep 28, 2026	19.50	19.52	19.50	19.52	19.52	-0.33%	219
Sep 25, 2026	19.62	19.63	19.56	19.58	19.58	0.20%	439
Sep 24, 2026	19.52	19.54	19.52	19.54	19.54	-0.03%	114
Sep 23, 2026	19.55	19.55	19.55	19.55	19.55	-0.46%	13
Sep 22, 2026	19.62	19.64	19.62	19.64	19.64	0.18%	3,092
Sep 21, 2026	19.57	19.61	19.51	19.61	19.61	0.81%	1,116
Sep 18, 2026	19.50	19.50	19.44	19.45	19.45	0.05%	573
Sep 17, 2026	19.38	19.44	19.38	19.44	19.44	0.77%	541
Sep 16, 2026	19.37	19.41	19.29	19.29	19.29	-0.42%	2,187
Sep 15, 2026	19.37	19.37	19.37	19.37	19.37	-0.28%	878
Sep 14, 2026	19.43	19.43	19.43	19.43	19.42	-0.19%	14
Sep 11, 2026	19.52	19.52	19.46	19.46	19.46	0.51%	445
Sep 10, 2026	19.37	19.42	19.37	19.37	19.37	-0.39%	1,344
Sep 9, 2026	19.45	19.49	19.42	19.44	19.44	-0.23%	6,020
Sep 8, 2026	19.47	19.50	19.47	19.49	19.49	-0.31%	3,060
Sep 4, 2026	19.45	19.59	19.45	19.55	19.54	-0.05%	1,242
Sep 3, 2026	19.61	19.61	19.56	19.56	19.55	0.80%	1,526
Sep 2, 2026	19.35	19.52	19.35	19.40	19.40	-0.05%	5,972
Sep 1, 2026	19.41	19.41	19.41	19.41	19.41	-0.34%	92
Aug 31, 2026	19.45	19.50	19.40	19.48	19.48	0.29%	16,612
Aug 28, 2026	19.46	19.46	19.42	19.42	19.42	-0.44%	769
Aug 27, 2026	19.56	19.56	19.49	19.51	19.51	0.15%	1,150
Aug 26, 2026	19.50	19.51	19.38	19.48	19.48	0.23%	21,021
Aug 25, 2026	19.44	19.49	19.38	19.43	19.43	0.15%	43,458
Aug 24, 2026	19.40	19.46	19.40	19.40	19.40	-0.10%	51,899
Aug 21, 2026	19.47	19.47	19.35	19.42	19.42	-0.05%	14,364
Aug 20, 2026	19.47	19.50	19.43	19.43	19.43	-0.16%	19,263
Aug 19, 2026	19.51	19.54	19.40	19.46	19.46	0.08%	11,550
Aug 18, 2026	19.45	19.50	19.44	19.45	19.45	-0.49%	14,557
Aug 17, 2026	19.54	19.60	19.46	19.54	19.54	-	39,448
Aug 14, 2026	19.55	19.60	19.49	19.54	19.54	-0.26%	7,833
Aug 13, 2026	19.61	19.61	19.45	19.59	19.59	0.36%	11,314
Aug 12, 2026	19.54	19.55	19.42	19.52	19.52	0.21%	37,541
Aug 11, 2026	19.55	19.55	19.46	19.48	19.48	-0.03%	60,158
Aug 10, 2026	19.56	19.56	19.49	19.49	19.49	-0.15%	55,564
Aug 7, 2026	19.54	19.54	19.46	19.52	19.52	0.85%	66,624
Aug 6, 2026	19.45	19.51	19.35	19.35	19.35	-0.44%	83,688
Aug 5, 2026	19.47	19.53	19.37	19.44	19.44	-0.12%	342,878
Aug 4, 2026	19.79	19.79	19.34	19.46	19.46	0.78%	311,386