DVIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.25	29.25	29.25	29.25	29.25	-0.51%	-
May 28, 2026	29.13	29.56	29.13	29.40	29.40	-0.45%	200
May 27, 2026	29.54	29.54	29.54	29.54	29.54	0.01%	1
May 26, 2026	29.53	29.53	29.53	29.53	29.53	1.88%	1
May 22, 2026	28.99	28.99	28.99	28.99	28.99	0.84%	-
May 21, 2026	28.75	28.75	28.75	28.75	28.75	-0.07%	-
May 20, 2026	28.77	28.77	28.77	28.77	28.77	1.47%	-
May 19, 2026	28.35	28.35	28.35	28.35	28.35	-1.44%	54
May 18, 2026	28.77	28.77	28.77	28.77	28.77	-0.54%	33
May 15, 2026	28.92	28.92	28.92	28.92	28.92	-2.09%	27
May 14, 2026	29.54	29.54	29.54	29.54	29.54	0.53%	2
May 13, 2026	29.41	29.41	29.39	29.39	29.39	-0.61%	151
May 12, 2026	29.35	29.57	29.35	29.57	29.57	-0.35%	158
May 11, 2026	29.67	29.67	29.67	29.67	29.67	1.19%	154
May 8, 2026	29.50	29.50	29.32	29.32	29.32	-0.54%	179
May 7, 2026	29.48	29.48	29.48	29.48	29.48	-1.86%	44
May 6, 2026	30.04	30.04	30.04	30.04	30.04	3.19%	65
May 5, 2026	29.11	29.11	29.11	29.11	29.11	1.04%	1
May 4, 2026	28.81	28.81	28.81	28.81	28.81	-1.48%	11
May 1, 2026	29.25	29.25	29.25	29.25	29.25	-1.13%	23
Apr 30, 2026	29.58	29.58	29.58	29.58	29.58	3.22%	10
Apr 29, 2026	28.66	28.66	28.66	28.66	28.66	-0.74%	46
Apr 28, 2026	28.87	28.87	28.87	28.87	28.87	-0.93%	1
Apr 27, 2026	29.14	29.14	29.14	29.14	29.14	-0.06%	53
Apr 24, 2026	29.16	29.16	29.16	29.16	29.16	-0.99%	20
Apr 23, 2026	29.07	29.45	29.07	29.45	29.45	1.91%	201
Apr 22, 2026	28.90	28.90	28.90	28.90	28.90	-0.21%	13
Apr 21, 2026	28.96	28.96	28.96	28.96	28.96	-1.46%	36
Apr 20, 2026	29.39	29.39	29.39	29.39	29.39	0.18%	36
Apr 17, 2026	29.32	29.34	29.32	29.34	29.34	1.94%	203
Apr 16, 2026	28.78	28.78	28.78	28.78	28.78	-0.58%	-
Apr 15, 2026	28.95	28.95	28.95	28.95	28.95	-1.28%	6
Apr 14, 2026	29.32	29.32	29.32	29.32	29.32	0.40%	31
Apr 13, 2026	29.21	29.21	29.21	29.21	29.21	0.71%	9
Apr 10, 2026	29.00	29.00	29.00	29.00	29.00	-0.44%	2
Apr 9, 2026	29.13	29.13	29.13	29.13	29.13	1.04%	3
Apr 8, 2026	28.83	28.83	28.83	28.83	28.83	4.27%	78
Apr 7, 2026	27.65	27.65	27.65	27.65	27.65	-0.27%	-
Apr 6, 2026	27.72	27.72	27.72	27.72	27.72	0.49%	37
Apr 2, 2026	27.59	27.59	27.59	27.59	27.59	-0.50%	2
Apr 1, 2026	27.85	27.90	27.73	27.73	27.73	1.97%	9,217
Mar 31, 2026	27.19	27.19	27.19	27.19	27.19	4.45%	2
Mar 30, 2026	26.03	26.03	26.03	26.03	26.03	-2.32%	40
Mar 27, 2026	26.65	26.65	26.65	26.65	26.65	-1.65%	1
Mar 26, 2026	27.10	27.10	27.10	27.10	27.10	-3.39%	-
Mar 25, 2026	28.13	28.13	28.05	28.05	28.05	0.97%	200
Mar 24, 2026	27.78	27.78	27.78	27.78	27.78	0.67%	30
Mar 23, 2026	27.60	27.60	27.60	27.60	27.59	1.62%	2
Mar 20, 2026	27.40	27.40	27.02	27.16	27.16	-2.14%	501
Mar 19, 2026	27.79	27.79	27.75	27.75	27.75	-1.02%	449