DVDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	12.95	12.96	12.93	12.93	12.93	2.46%	1,317
Oct 14, 2026	12.56	12.71	12.56	12.62	12.62	-1.26%	2,649
Oct 13, 2026	12.78	12.78	12.78	12.78	12.78	-0.62%	441
Oct 12, 2026	12.79	12.88	12.79	12.86	12.86	-0.39%	3,064
Oct 9, 2026	12.85	12.91	12.85	12.91	12.91	-0.55%	4,931
Oct 8, 2026	12.98	12.98	12.98	12.98	12.98	1.46%	424
Oct 7, 2026	13.40	13.40	13.21	13.29	12.79	-1.56%	4,612
Oct 6, 2026	13.53	13.53	13.50	13.50	13.00	0.05%	1,700
Oct 5, 2026	13.74	13.74	13.49	13.49	12.99	-1.50%	877
Oct 2, 2026	13.88	13.90	13.70	13.70	13.19	-0.66%	1,447
Oct 1, 2026	13.70	13.79	13.70	13.79	13.28	-0.60%	823
Sep 30, 2026	13.96	13.96	13.87	13.87	13.36	-1.52%	1,002
Sep 29, 2026	14.13	14.13	14.07	14.09	13.56	0.48%	1,319
Sep 28, 2026	14.02	14.02	14.02	14.02	13.50	-1.08%	34
Sep 25, 2026	14.14	14.17	14.14	14.17	13.64	0.16%	141
Sep 24, 2026	14.15	14.15	14.15	14.15	13.62	-1.44%	327
Sep 23, 2026	14.61	14.61	14.36	14.36	13.82	-2.43%	273
Sep 22, 2026	14.68	14.75	14.68	14.72	14.17	0.41%	1,573
Sep 21, 2026	14.69	14.69	14.65	14.65	14.11	0.74%	1,400
Sep 18, 2026	14.59	14.59	14.55	14.55	14.00	-1.43%	618
Sep 17, 2026	14.75	14.81	14.75	14.76	14.21	0.66%	914
Sep 16, 2026	14.65	14.66	14.65	14.66	14.11	-0.06%	832
Sep 15, 2026	14.75	14.76	14.67	14.67	14.12	-1.15%	359
Sep 14, 2026	14.90	14.90	14.76	14.84	14.29	-0.43%	685
Sep 11, 2026	14.87	14.90	14.87	14.90	14.35	-0.31%	575
Sep 10, 2026	15.02	15.02	14.95	14.95	14.39	-1.51%	11,151
Sep 9, 2026	15.27	15.27	15.18	15.18	14.61	-1.05%	3,204
Sep 8, 2026	15.44	15.44	15.34	15.34	14.77	-0.70%	3,012
Sep 4, 2026	15.43	15.48	15.43	15.45	14.87	0.44%	11,060
Sep 3, 2026	15.37	15.38	15.35	15.38	14.81	0.15%	836
Sep 2, 2026	15.36	15.36	15.36	15.36	14.79	0.33%	81
Sep 1, 2026	15.32	15.32	15.31	15.31	14.74	-0.74%	365
Aug 31, 2026	15.48	15.48	15.42	15.42	14.85	-0.33%	928
Aug 28, 2026	15.52	15.52	15.47	15.47	14.90	-0.38%	287
Aug 27, 2026	15.46	15.53	15.46	15.53	14.95	0.39%	7,465
Aug 26, 2026	15.49	15.49	15.47	15.47	14.89	-0.65%	1,218
Aug 25, 2026	15.59	15.61	15.51	15.57	14.99	-0.24%	3,394
Aug 24, 2026	15.61	15.61	15.61	15.61	15.03	0.44%	94
Aug 21, 2026	15.59	15.59	15.53	15.54	14.96	-0.16%	2,139
Aug 20, 2026	15.60	15.60	15.52	15.57	14.99	-0.86%	2,600
Aug 19, 2026	15.71	15.71	15.70	15.70	15.12	0.79%	280
Aug 18, 2026	15.60	15.62	15.58	15.58	15.00	-0.16%	897
Aug 17, 2026	15.66	15.66	15.60	15.60	15.02	-0.88%	1,127
Aug 14, 2026	15.77	15.83	15.74	15.74	15.15	-0.25%	347
Aug 13, 2026	15.73	15.82	15.73	15.78	15.19	0.51%	2,068
Aug 12, 2026	15.70	15.70	15.70	15.70	15.12	0.20%	299
Aug 11, 2026	15.67	15.67	15.67	15.67	15.09	1.08%	119
Aug 10, 2026	15.44	15.50	15.43	15.50	14.92	-1.37%	1,435
Aug 7, 2026	15.73	15.73	15.72	15.72	15.13	1.85%	1,368
Aug 6, 2026	15.43	15.43	15.43	15.43	14.86	0.56%	27