DECZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.95	37.95	37.55	37.56	37.56	-1.31%	6,349
Feb 20, 2025	37.99	38.10	37.95	38.06	38.06	-0.30%	3,475
Feb 19, 2025	38.06	38.19	38.04	38.18	38.18	0.26%	4,502
Feb 18, 2025	38.01	38.12	37.95	38.08	38.08	0.09%	14,021
Feb 14, 2025	38.03	38.17	37.94	38.04	38.04	0.03%	3,502
Feb 13, 2025	37.69	38.03	37.69	38.03	38.03	0.79%	5,441
Feb 12, 2025	37.76	37.86	37.59	37.73	37.73	-0.22%	6,698
Feb 11, 2025	37.79	37.88	37.68	37.81	37.81	0.04%	3,007
Feb 10, 2025	37.80	37.88	37.73	37.80	37.80	0.49%	4,055
Feb 7, 2025	37.87	37.87	37.61	37.61	37.61	-0.59%	3,521
Feb 6, 2025	37.90	37.90	37.70	37.84	37.84	0.24%	4,233
Feb 5, 2025	37.58	37.78	37.57	37.75	37.75	0.17%	3,900
Feb 4, 2025	37.63	37.77	37.58	37.69	37.69	0.82%	44,644
Feb 3, 2025	37.48	37.58	37.38	37.38	37.38	-0.75%	9,240
Jan 31, 2025	37.93	38.05	37.66	37.66	37.66	-0.44%	9,457
Jan 30, 2025	37.78	37.88	37.64	37.83	37.83	0.38%	14,181
Jan 29, 2025	37.63	37.75	37.49	37.69	37.69	-0.23%	5,475
Jan 28, 2025	37.65	37.80	37.65	37.77	37.77	0.78%	2,515
Jan 27, 2025	37.40	37.48	37.35	37.48	37.48	-1.18%	12,955
Jan 24, 2025	37.97	38.08	37.92	37.93	37.93	-0.07%	3,481
Jan 23, 2025	37.90	37.96	37.88	37.95	37.95	0.18%	3,848
Jan 22, 2025	37.78	37.95	37.78	37.89	37.89	0.47%	5,332
Jan 21, 2025	37.52	37.73	37.52	37.71	37.71	0.66%	5,695
Jan 17, 2025	37.37	37.52	37.37	37.46	37.46	0.71%	2,272
Jan 16, 2025	37.31	37.31	37.19	37.19	37.19	-0.14%	3,236
Jan 15, 2025	37.23	37.28	37.10	37.25	37.25	1.43%	4,802
Jan 14, 2025	36.83	36.83	36.57	36.72	36.72	0.03%	3,966
Jan 13, 2025	36.64	36.76	36.58	36.71	36.71	0.16%	4,714
Jan 10, 2025	36.80	36.85	36.53	36.65	36.65	-1.04%	5,865
Jan 8, 2025	37.02	37.05	36.91	37.04	37.04	-0.02%	17,536
Jan 7, 2025	37.18	37.29	37.05	37.05	37.05	-0.77%	2,413
Jan 6, 2025	37.47	37.52	37.28	37.33	37.33	0.32%	2,557
Jan 3, 2025	37.15	37.28	36.98	37.22	37.22	0.88%	6,011
Jan 2, 2025	37.19	37.19	36.65	36.89	36.89	-0.33%	41,027
Dec 31, 2024	37.13	37.21	36.95	37.01	37.01	-0.33%	23,552
Dec 30, 2024	37.07	37.32	36.95	37.13	37.13	-0.61%	12,690
Dec 27, 2024	37.47	37.47	37.26	37.36	37.36	-3.31%	2,389
Dec 26, 2024	38.66	38.66	38.59	38.64	37.69	0.06%	1,614
Dec 24, 2024	38.49	38.62	38.49	38.62	37.66	0.35%	4,526
Dec 23, 2024	38.19	38.48	38.07	38.48	37.53	1.01%	4,006
Dec 20, 2024	37.77	38.36	37.77	38.10	37.16	0.72%	7,477
Dec 19, 2024	38.05	38.06	37.78	37.82	36.89	-0.44%	13,740
Dec 18, 2024	38.74	38.87	37.95	37.99	37.05	-1.78%	10,181
Dec 17, 2024	38.78	38.80	38.53	38.68	37.73	-0.35%	7,163
Dec 16, 2024	38.81	38.89	38.81	38.81	37.86	0.33%	944
Dec 13, 2024	38.73	38.75	38.60	38.69	37.73	-0.02%	5,723
Dec 12, 2024	38.80	38.85	38.67	38.70	37.74	-0.39%	8,515
Dec 11, 2024	38.81	38.94	38.77	38.85	37.89	0.61%	5,221
Dec 10, 2024	38.82	38.82	38.55	38.61	37.66	-0.25%	4,314
Dec 9, 2024	38.80	38.80	38.71	38.71	37.75	-0.47%	3,326
Dec 6, 2024	38.87	38.92	38.83	38.89	37.93	0.34%	4,887
Dec 5, 2024	38.83	38.93	38.76	38.76	37.81	-0.28%	7,423
Dec 4, 2024	38.75	38.92	38.75	38.87	37.91	0.42%	9,075
Dec 3, 2024	38.69	38.75	38.62	38.70	37.75	-0.11%	178,313
Dec 2, 2024	38.65	38.75	38.60	38.75	37.79	0.32%	379,842
Nov 29, 2024	38.56	38.71	38.56	38.62	37.67	0.55%	3,248
Nov 27, 2024	38.52	38.52	38.32	38.41	37.46	-0.40%	6,202
Nov 26, 2024	38.47	38.57	38.41	38.57	37.62	0.51%	6,076
Nov 25, 2024	38.45	38.45	38.26	38.37	37.43	0.19%	3,852
Nov 22, 2024	38.23	38.31	38.17	38.30	37.36	0.19%	3,880
Nov 21, 2024	37.92	38.25	37.92	38.23	37.29	0.65%	5,572
Nov 20, 2024	37.82	38.06	37.74	37.98	37.05	0.01%	6,378
Nov 19, 2024	37.95	38.04	37.85	37.98	37.04	0.35%	4,578
Nov 18, 2024	37.88	37.94	37.79	37.85	36.91	0.26%	2,960
Nov 15, 2024	37.79	37.81	37.64	37.75	36.82	-1.03%	6,821
Nov 14, 2024	38.33	38.33	38.14	38.14	37.20	-0.50%	4,321
Nov 13, 2024	38.27	38.48	38.27	38.33	37.39	0.01%	7,189
Nov 12, 2024	38.41	38.51	38.32	38.33	37.39	-0.24%	3,612
Nov 11, 2024	38.48	38.55	38.40	38.42	37.48	0.05%	5,936
Nov 8, 2024	38.35	38.50	38.35	38.40	37.46	0.35%	6,184
Nov 7, 2024	38.07	38.36	38.07	38.27	37.33	0.60%	8,251
Nov 6, 2024	37.87	38.05	37.84	38.04	37.11	2.16%	25,118
Nov 5, 2024	37.12	37.28	37.11	37.24	36.32	0.98%	7,284
Nov 4, 2024	37.02	37.02	36.87	36.88	35.97	-0.25%	4,954
Nov 1, 2024	37.14	37.14	36.97	36.97	36.06	0.15%	7,796
Oct 31, 2024	37.05	37.08	36.89	36.91	36.00	-1.26%	4,550
Oct 30, 2024	37.55	37.63	37.38	37.38	36.46	-0.41%	4,545
Oct 29, 2024	37.52	37.65	37.48	37.54	36.61	0.10%	4,407
Oct 28, 2024	37.48	37.57	37.47	37.50	36.58	0.31%	4,607
Oct 25, 2024	37.68	37.68	37.38	37.38	36.46	-0.09%	2,215
Oct 24, 2024	37.42	37.48	37.28	37.42	36.50	0.08%	3,834
Oct 23, 2024	37.48	37.52	37.15	37.39	36.47	-0.71%	10,836
Oct 22, 2024	37.55	37.71	37.51	37.66	36.73	0.11%	7,612
Oct 21, 2024	37.54	37.65	37.54	37.62	36.69	-0.20%	1,978
Oct 18, 2024	37.65	37.75	37.61	37.69	36.76	0.32%	3,199
Oct 17, 2024	37.59	37.68	37.54	37.57	36.64	0.01%	3,632
Oct 16, 2024	37.49	37.63	37.45	37.57	36.64	0.38%	4,763
Oct 15, 2024	37.57	37.57	37.42	37.42	36.50	-0.70%	1,728
Oct 14, 2024	37.55	37.78	37.55	37.69	36.76	0.68%	2,098
Oct 11, 2024	37.37	37.50	37.37	37.43	36.51	0.47%	4,015
Oct 10, 2024	37.26	37.29	37.15	37.25	36.34	-0.18%	2,943
Oct 9, 2024	37.31	37.35	37.26	37.32	36.40	0.57%	19,930
Oct 8, 2024	36.91	37.17	36.91	37.11	36.19	0.85%	13,205
Oct 7, 2024	37.00	37.06	36.76	36.80	35.89	-0.76%	12,539
Oct 4, 2024	36.89	37.09	36.85	37.08	36.16	0.75%	2,339
Oct 3, 2024	36.81	36.90	36.71	36.80	35.89	-0.21%	5,408
Oct 2, 2024	36.87	36.92	36.83	36.88	35.97	0.16%	11,928
Oct 1, 2024	36.76	36.99	36.71	36.82	35.91	-0.87%	3,911
Sep 30, 2024	37.04	37.14	36.94	37.14	36.23	0.31%	2,390
Sep 27, 2024	37.17	37.19	37.00	37.03	36.12	-0.09%	7,546