DVDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	17.66	17.66	17.54	17.54	17.54	-0.56%	290
Mar 10, 2026	17.27	17.83	17.27	17.64	17.64	0.60%	1,250
Mar 9, 2026	17.38	17.53	17.18	17.53	17.53	-1.46%	4,247
Mar 6, 2026	17.75	17.79	17.75	17.79	17.79	-1.19%	2,793
Mar 5, 2026	18.04	18.04	17.96	18.01	18.01	-0.29%	2,760
Mar 4, 2026	18.03	18.06	18.03	18.06	18.06	0.86%	416
Mar 3, 2026	17.82	17.90	17.82	17.90	17.90	-0.83%	440
Mar 2, 2026	18.05	18.05	18.05	18.05	18.05	1.30%	448
Feb 27, 2026	17.90	17.90	17.82	17.82	17.82	-0.12%	537
Feb 26, 2026	17.70	17.84	17.67	17.84	17.84	1.32%	829
Feb 25, 2026	17.63	17.63	17.61	17.61	17.61	-0.31%	1,322
Feb 24, 2026	17.64	17.67	17.51	17.67	17.66	-0.21%	2,421
Feb 23, 2026	17.70	17.93	17.70	17.70	17.70	-1.03%	5,583
Feb 20, 2026	17.91	17.91	17.83	17.89	17.89	-0.57%	4,242
Feb 19, 2026	17.93	17.99	17.93	17.99	17.99	-0.19%	1,654
Feb 18, 2026	18.20	18.20	18.03	18.03	18.02	-0.69%	1,843
Feb 17, 2026	18.26	18.26	18.09	18.15	18.15	-0.62%	1,595
Feb 13, 2026	18.26	18.26	18.26	18.26	18.26	0.51%	181
Feb 12, 2026	18.17	18.17	18.17	18.17	18.17	0.30%	342
Feb 11, 2026	18.12	18.12	18.12	18.12	18.12	-0.58%	52
Feb 10, 2026	18.24	18.24	18.16	18.22	18.22	1.15%	1,325
Feb 9, 2026	18.37	18.37	17.71	18.01	18.01	-1.05%	3,044
Feb 6, 2026	18.12	18.21	18.12	18.21	18.21	0.80%	1,323
Feb 5, 2026	18.17	18.17	18.06	18.06	18.06	-1.49%	998
Feb 4, 2026	18.30	18.34	18.15	18.34	18.34	0.17%	4,309
Feb 3, 2026	18.46	18.46	18.24	18.30	18.30	0.09%	2,352
Feb 2, 2026	18.41	18.47	18.29	18.29	18.29	-0.64%	1,283
Jan 30, 2026	18.78	18.78	18.33	18.40	18.40	-4.16%	4,261
Jan 29, 2026	19.20	19.20	19.20	19.20	19.20	0.13%	256
Jan 28, 2026	19.41	19.41	19.10	19.18	19.18	-0.66%	1,042
Jan 27, 2026	19.28	19.31	19.16	19.31	19.31	1.08%	1,171
Jan 26, 2026	19.07	19.20	19.07	19.10	19.10	-0.70%	1,661
Jan 23, 2026	19.28	19.28	19.23	19.23	19.23	-0.43%	247
Jan 22, 2026	19.62	19.62	19.32	19.32	19.32	-0.60%	2,390
Jan 21, 2026	19.43	19.43	19.14	19.43	19.43	0.07%	1,685
Jan 20, 2026	19.38	19.47	19.38	19.42	19.42	-2.62%	2,244
Jan 16, 2026	19.70	19.94	19.70	19.94	19.94	1.70%	3,701
Jan 15, 2026	19.24	19.63	19.24	19.61	19.61	2.06%	2,998
Jan 14, 2026	18.89	19.22	18.89	19.22	19.22	1.76%	2,018
Jan 13, 2026	18.88	18.88	18.88	18.88	18.88	-0.35%	303
Jan 12, 2026	18.86	19.00	18.86	18.95	18.95	0.64%	1,776
Jan 9, 2026	18.94	18.95	18.83	18.83	18.83	0.69%	261
Jan 8, 2026	18.78	18.84	18.70	18.70	18.70	0.43%	355
Jan 7, 2026	18.79	18.79	18.60	18.62	18.62	-1.24%	5,036
Jan 6, 2026	18.89	18.89	18.85	18.85	18.85	-0.35%	405
Jan 5, 2026	19.03	19.03	18.89	18.92	18.92	-0.58%	1,317
Jan 2, 2026	18.92	19.03	18.92	19.03	19.03	1.13%	562
Dec 31, 2025	18.82	18.83	18.82	18.82	18.82	0.42%	3,836
Dec 30, 2025	18.67	18.84	18.67	18.74	18.74	-0.03%	10,399
Dec 29, 2025	18.81	18.81	18.74	18.74	18.74	-0.50%	1,624