DVDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	14.68	14.75	14.68	14.72	14.71	0.41%	1,573
Sep 21, 2026	14.69	14.69	14.65	14.65	14.65	0.74%	1,400
Sep 18, 2026	14.59	14.59	14.55	14.55	14.55	-1.43%	618
Sep 17, 2026	14.75	14.81	14.75	14.76	14.76	0.66%	914
Sep 16, 2026	14.65	14.66	14.65	14.66	14.66	-0.06%	832
Sep 15, 2026	14.75	14.76	14.67	14.67	14.67	-1.15%	359
Sep 14, 2026	14.90	14.90	14.76	14.84	14.84	-0.43%	685
Sep 11, 2026	14.87	14.90	14.87	14.90	14.90	-0.31%	575
Sep 10, 2026	15.02	15.02	14.95	14.95	14.95	-1.51%	11,151
Sep 9, 2026	15.27	15.27	15.18	15.18	15.18	-1.05%	3,204
Sep 8, 2026	15.44	15.44	15.34	15.34	15.34	-0.70%	3,012
Sep 4, 2026	15.43	15.48	15.43	15.45	15.45	0.44%	11,060
Sep 3, 2026	15.37	15.38	15.35	15.38	15.38	0.15%	836
Sep 2, 2026	15.36	15.36	15.36	15.36	15.36	0.33%	81
Sep 1, 2026	15.32	15.32	15.31	15.31	15.31	-0.74%	365
Aug 31, 2026	15.48	15.48	15.42	15.42	15.42	-0.33%	928
Aug 28, 2026	15.52	15.52	15.47	15.47	15.47	-0.38%	287
Aug 27, 2026	15.46	15.53	15.46	15.53	15.53	0.39%	7,465
Aug 26, 2026	15.49	15.49	15.47	15.47	15.47	-0.65%	1,218
Aug 25, 2026	15.59	15.61	15.51	15.57	15.57	-0.24%	3,394
Aug 24, 2026	15.61	15.61	15.61	15.61	15.61	0.44%	94
Aug 21, 2026	15.59	15.59	15.53	15.54	15.54	-0.16%	2,139
Aug 20, 2026	15.60	15.60	15.52	15.57	15.56	-0.86%	2,600
Aug 19, 2026	15.71	15.71	15.70	15.70	15.70	0.79%	280
Aug 18, 2026	15.60	15.62	15.58	15.58	15.58	-0.16%	897
Aug 17, 2026	15.66	15.66	15.60	15.60	15.60	-0.88%	1,127
Aug 14, 2026	15.77	15.83	15.74	15.74	15.74	-0.25%	347
Aug 13, 2026	15.73	15.82	15.73	15.78	15.78	0.51%	2,068
Aug 12, 2026	15.70	15.70	15.70	15.70	15.70	0.20%	299
Aug 11, 2026	15.67	15.67	15.67	15.67	15.67	1.08%	119
Aug 10, 2026	15.44	15.50	15.43	15.50	15.50	-1.37%	1,435
Aug 7, 2026	15.73	15.73	15.72	15.72	15.72	1.85%	1,367
Aug 6, 2026	15.43	15.43	15.43	15.43	15.43	0.56%	27
Aug 5, 2026	15.31	15.34	15.25	15.34	15.34	-0.85%	881
Aug 4, 2026	15.34	15.51	15.34	15.48	15.48	0.04%	735
Aug 3, 2026	15.51	15.51	15.40	15.47	15.47	1.07%	2,034
Jul 31, 2026	15.26	15.31	15.26	15.31	15.31	-0.71%	2,895
Jul 30, 2026	15.42	15.42	15.42	15.42	15.41	-0.92%	189
Jul 29, 2026	15.68	15.68	15.56	15.56	15.56	-1.21%	1,539
Jul 28, 2026	15.75	15.75	15.75	15.75	15.75	0.95%	140
Jul 27, 2026	15.60	15.60	15.60	15.60	15.60	0.63%	499
Jul 24, 2026	15.57	15.57	15.50	15.50	15.50	0.39%	632
Jul 23, 2026	15.52	15.52	15.44	15.44	15.44	-1.30%	1,473
Jul 22, 2026	15.72	15.72	15.58	15.65	15.65	-0.47%	3,542
Jul 21, 2026	15.82	15.82	15.72	15.72	15.72	0.20%	1,826
Jul 20, 2026	15.80	15.80	15.69	15.69	15.69	-1.37%	530
Jul 17, 2026	15.91	15.91	15.91	15.91	15.91	-1.69%	62
Jul 16, 2026	16.02	16.18	16.02	16.18	16.18	1.35%	11,389
Jul 15, 2026	15.97	15.97	15.97	15.97	15.96	0.72%	139
Jul 14, 2026	15.67	15.85	15.67	15.85	15.85	0.95%	3,731