DVIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	29.25	29.25	29.25	29.25	29.25	-0.44%	2
Mar 10, 2026	29.38	29.38	29.38	29.38	29.38	-0.77%	-
Mar 9, 2026	29.09	29.61	29.09	29.61	29.61	0.67%	191
Mar 6, 2026	29.41	29.41	29.41	29.41	29.41	-1.66%	52
Mar 5, 2026	29.91	29.91	29.91	29.91	29.91	-3.49%	143
Mar 4, 2026	30.99	30.99	30.99	30.99	30.99	0.56%	11
Mar 3, 2026	30.82	30.82	30.82	30.82	30.82	-3.48%	22
Mar 2, 2026	31.79	31.93	31.79	31.93	31.93	1.81%	163
Feb 27, 2026	30.97	31.36	30.97	31.36	31.36	0.39%	4,126
Feb 26, 2026	30.56	31.24	30.56	31.24	31.24	1.03%	815
Feb 25, 2026	30.60	31.08	30.60	30.92	30.92	-1.34%	3,255
Feb 24, 2026	31.35	31.35	31.32	31.34	31.34	2.23%	3,608
Feb 23, 2026	30.57	30.69	30.57	30.66	30.66	-1.82%	206
Feb 20, 2026	31.09	31.23	31.09	31.23	31.23	0.11%	318
Feb 19, 2026	30.96	31.20	30.96	31.19	31.19	0.95%	445
Feb 18, 2026	30.90	30.90	30.90	30.90	30.90	0.10%	10
Feb 17, 2026	30.57	30.88	30.46	30.87	30.87	0.79%	313
Feb 13, 2026	30.88	30.89	30.63	30.63	30.63	1.15%	1,436
Feb 12, 2026	30.28	30.28	30.28	30.28	30.28	-1.86%	24
Feb 11, 2026	30.81	30.85	30.81	30.85	30.85	0.84%	2,308
Feb 10, 2026	30.60	30.60	30.60	30.60	30.60	0.10%	-
Feb 9, 2026	30.56	30.56	30.56	30.56	30.56	0.47%	7
Feb 6, 2026	30.42	30.42	30.42	30.42	30.42	4.53%	3
Feb 5, 2026	29.10	29.10	29.10	29.10	29.10	-1.00%	259
Feb 4, 2026	29.39	29.39	29.39	29.39	29.39	0.36%	801
Feb 3, 2026	29.29	29.29	29.29	29.29	29.29	1.23%	-
Feb 2, 2026	28.81	28.93	28.81	28.93	28.93	1.87%	1,689
Jan 30, 2026	28.40	28.40	28.40	28.40	28.40	-0.34%	-
Jan 29, 2026	28.50	28.50	28.50	28.50	28.50	1.43%	5
Jan 28, 2026	28.10	28.10	28.10	28.10	28.10	-0.81%	-
Jan 27, 2026	28.33	28.33	28.33	28.33	28.33	0.59%	2
Jan 26, 2026	28.16	28.16	28.16	28.16	28.16	0.17%	17
Jan 23, 2026	28.11	28.11	28.11	28.11	28.11	-1.18%	-
Jan 22, 2026	28.45	28.45	28.45	28.45	28.44	-0.83%	19
Jan 21, 2026	28.12	28.68	28.12	28.68	28.68	3.01%	230
Jan 20, 2026	27.85	27.85	27.85	27.85	27.85	-3.47%	32
Jan 16, 2026	28.85	28.85	28.85	28.85	28.85	1.09%	3
Jan 15, 2026	28.54	28.54	28.54	28.54	28.54	2.55%	2
Jan 14, 2026	27.83	27.83	27.83	27.83	27.83	-0.90%	502
Jan 13, 2026	27.98	28.08	27.98	28.08	28.08	0.76%	201
Jan 12, 2026	27.77	27.87	27.75	27.87	27.87	1.04%	402
Jan 9, 2026	27.58	27.58	27.58	27.58	27.58	1.68%	180
Jan 8, 2026	27.12	27.12	27.12	27.12	27.12	1.17%	5
Jan 7, 2026	26.81	26.81	26.81	26.81	26.81	-3.13%	-
Jan 6, 2026	27.68	27.68	27.68	27.68	27.67	2.41%	2
Jan 5, 2026	27.03	27.03	27.03	27.03	27.02	2.15%	2
Jan 2, 2026	26.46	26.46	26.46	26.46	26.46	3.38%	3
Dec 31, 2025	25.59	25.59	25.59	25.59	25.59	-1.52%	1
Dec 30, 2025	25.99	25.99	25.99	25.99	25.99	-0.43%	2
Dec 29, 2025	26.10	26.10	26.10	26.10	26.10	-0.52%	-