DVDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	18.91	18.91	18.82	18.84	18.84	-0.26%	4,196
Dec 24, 2025	18.75	18.89	18.75	18.89	18.89	-1.69%	1,040
Dec 23, 2025	19.52	19.52	19.21	19.21	18.69	-0.97%	2,546
Dec 22, 2025	19.47	19.49	19.36	19.40	18.88	-0.41%	969
Dec 19, 2025	19.64	19.64	19.48	19.48	18.95	0.15%	333
Dec 18, 2025	19.40	19.56	19.39	19.45	18.92	0.39%	7,748
Dec 17, 2025	19.49	19.49	19.37	19.37	18.85	-0.09%	637
Dec 16, 2025	19.57	19.59	19.39	19.39	18.87	-1.14%	2,432
Dec 15, 2025	20.03	20.03	19.61	19.61	19.08	-0.35%	3,538
Dec 12, 2025	19.90	20.05	19.68	19.68	19.15	-1.01%	1,438
Dec 11, 2025	20.05	20.05	19.88	19.88	19.34	-0.64%	1,401
Dec 10, 2025	20.01	20.01	20.01	20.01	19.47	0.58%	326
Dec 9, 2025	20.33	20.33	19.89	19.89	19.36	-1.02%	1,408
Dec 8, 2025	20.24	20.31	20.10	20.10	19.56	-1.32%	2,524
Dec 5, 2025	20.37	20.37	20.37	20.37	19.82	0.78%	62
Dec 4, 2025	20.32	20.32	20.21	20.21	19.67	-1.18%	1,106
Dec 3, 2025	20.45	20.45	20.45	20.45	19.90	1.50%	165
Dec 2, 2025	20.15	20.22	20.14	20.15	19.61	0.39%	1,155