DTCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	22.31	22.49	22.05	22.35	-	1.64%	358,267
Oct 15, 2025	21.79	22.18	21.61	21.99	21.99	2.33%	635,293
Oct 14, 2025	21.29	21.75	21.17	21.49	21.49	-0.56%	507,380
Oct 13, 2025	21.65	21.86	21.60	21.61	21.61	2.13%	394,527
Oct 10, 2025	22.14	22.26	21.13	21.16	21.16	-1.99%	574,440
Oct 9, 2025	21.63	21.63	21.32	21.59	21.59	0.33%	413,086
Oct 8, 2025	21.28	21.52	21.18	21.52	21.52	1.22%	312,037
Oct 7, 2025	21.65	21.65	21.07	21.26	21.26	-0.47%	688,643
Oct 6, 2025	21.46	21.54	21.34	21.36	21.36	1.04%	591,659
Oct 3, 2025	21.20	21.33	21.01	21.14	21.14	0.09%	583,386
Oct 2, 2025	21.12	21.24	21.03	21.12	21.12	1.44%	418,388
Oct 1, 2025	20.46	20.83	20.40	20.82	20.82	1.66%	378,112
Sep 30, 2025	20.48	20.55	20.33	20.48	20.48	0.84%	291,688
Sep 29, 2025	20.51	20.53	20.30	20.31	20.31	-0.29%	312,930
Sep 26, 2025	20.43	20.43	20.17	20.37	20.37	-0.59%	280,290
Sep 25, 2025	20.31	20.58	20.20	20.49	20.49	0.05%	710,315
Sep 24, 2025	20.70	20.77	20.45	20.48	20.48	-0.34%	341,791
Sep 23, 2025	20.72	20.73	20.46	20.55	20.55	-0.44%	355,401
Sep 22, 2025	20.19	20.68	20.19	20.64	20.64	2.28%	374,133
Sep 19, 2025	20.25	20.26	20.07	20.18	20.18	-0.25%	351,059
Sep 18, 2025	20.28	20.35	20.12	20.23	20.23	1.10%	334,830
Sep 17, 2025	19.96	20.20	19.86	20.01	20.01	0.81%	340,279
Sep 16, 2025	19.88	19.88	19.72	19.85	19.85	0.05%	213,825
Sep 15, 2025	19.85	19.89	19.73	19.84	19.84	0.61%	303,123
Sep 12, 2025	19.65	19.76	19.62	19.72	19.72	0.41%	196,623
Sep 11, 2025	19.27	19.66	19.25	19.64	19.64	2.45%	299,337
Sep 10, 2025	19.03	19.29	18.99	19.17	19.17	1.91%	1,037,569
Sep 9, 2025	18.58	18.81	18.53	18.81	18.81	1.57%	195,903
Sep 8, 2025	18.60	18.60	18.34	18.52	18.52	-0.16%	279,857
Sep 5, 2025	18.65	18.69	18.44	18.55	18.55	1.26%	217,987
Sep 4, 2025	18.31	18.32	18.13	18.32	18.32	-0.05%	135,231
Sep 3, 2025	18.52	18.52	18.28	18.33	18.33	-1.08%	122,167
Sep 2, 2025	18.64	18.68	18.44	18.53	18.53	-2.01%	788,837
Aug 29, 2025	19.06	19.11	18.85	18.91	18.91	-0.53%	182,378
Aug 28, 2025	19.00	19.10	18.96	19.01	19.01	0.37%	194,966
Aug 27, 2025	18.89	18.97	18.84	18.94	18.94	0.05%	158,533
Aug 26, 2025	18.90	18.98	18.81	18.93	18.93	0.16%	179,018
Aug 25, 2025	19.03	19.04	18.89	18.90	18.90	-0.68%	138,452
Aug 22, 2025	18.67	19.17	18.63	19.03	19.03	2.37%	161,676
Aug 21, 2025	18.60	18.68	18.49	18.59	18.59	-0.75%	95,425
Aug 20, 2025	18.70	18.73	18.43	18.73	18.73	0.16%	116,673
Aug 19, 2025	18.83	18.89	18.62	18.70	18.70	-0.43%	141,287
Aug 18, 2025	18.87	18.91	18.75	18.78	18.78	0.27%	246,708
Aug 15, 2025	18.80	18.82	18.70	18.73	18.73	-0.11%	184,797
Aug 14, 2025	18.85	18.85	18.55	18.75	18.75	-1.06%	161,280
Aug 13, 2025	19.04	19.10	18.89	18.95	18.95	-0.26%	249,300
Aug 12, 2025	18.91	19.00	18.77	19.00	19.00	0.96%	295,639
Aug 11, 2025	18.95	18.99	18.80	18.82	18.82	0.16%	303,861
Aug 8, 2025	18.96	18.96	18.77	18.79	18.79	-0.69%	166,262
Aug 7, 2025	19.03	19.05	18.78	18.92	18.92	0.53%	296,216