DZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.65	2.76	2.63	2.63	2.63	-0.57%	6,884
Mar 26, 2026	2.74	2.75	2.64	2.65	2.65	-2.04%	8,937
Mar 25, 2026	2.64	2.82	2.63	2.70	2.70	-1.82%	21,556
Mar 24, 2026	2.63	2.76	2.63	2.75	2.75	-2.83%	22,562
Mar 23, 2026	3.02	3.02	2.63	2.83	2.83	-5.03%	42,205
Mar 20, 2026	3.10	3.10	2.83	2.98	2.98	1.02%	37,528
Mar 19, 2026	3.15	3.24	2.80	2.95	2.95	5.36%	61,792
Mar 18, 2026	2.76	2.80	2.65	2.80	2.80	6.06%	22,601
Mar 17, 2026	2.63	2.66	2.63	2.64	2.64	-0.38%	4,514
Mar 16, 2026	2.66	2.66	2.62	2.65	2.65	1.92%	8,676
Mar 13, 2026	2.56	2.60	2.56	2.60	2.60	0.39%	10,724
Mar 12, 2026	2.58	2.60	2.55	2.59	2.59	0.78%	9,649
Mar 11, 2026	2.50	2.60	2.50	2.57	2.57	7.98%	4,655
Mar 10, 2026	2.54	2.57	2.29	2.38	2.38	-2.86%	7,694
Mar 9, 2026	2.64	2.65	2.39	2.45	2.45	-1.96%	9,941
Mar 6, 2026	2.67	2.67	2.47	2.50	2.50	-3.14%	6,431
Mar 5, 2026	2.51	2.70	2.45	2.58	2.58	4.24%	9,678
Mar 4, 2026	2.50	2.50	2.42	2.48	2.48	-1.00%	13,174
Mar 3, 2026	2.62	2.66	2.47	2.50	2.50	3.09%	31,578
Mar 2, 2026	2.38	2.52	2.36	2.43	2.43	-4.72%	25,499
Feb 27, 2026	2.50	2.56	2.49	2.55	2.55	-1.36%	5,939
Feb 26, 2026	2.72	2.72	2.54	2.58	2.58	-1.53%	7,986
Feb 25, 2026	2.61	2.62	2.60	2.62	2.62	0.77%	7,074
Feb 24, 2026	2.69	2.69	2.60	2.60	2.60	2.77%	8,111
Feb 23, 2026	2.52	2.57	2.45	2.53	2.53	-2.32%	19,669
Feb 20, 2026	2.62	2.63	2.51	2.59	2.59	0.19%	10,115
Feb 19, 2026	2.63	2.64	2.59	2.59	2.59	-2.08%	8,931
Feb 18, 2026	2.63	2.73	2.63	2.64	2.64	-2.58%	14,143
Feb 17, 2026	2.79	2.89	2.71	2.71	2.71	3.24%	39,389
Feb 13, 2026	2.56	2.78	2.56	2.63	2.63	-4.55%	12,929
Feb 12, 2026	2.67	2.83	2.64	2.75	2.75	2.04%	20,194
Feb 11, 2026	2.68	2.72	2.65	2.70	2.69	0.94%	11,882
Feb 10, 2026	2.70	2.75	2.63	2.67	2.67	0.38%	43,310
Feb 9, 2026	2.72	2.84	2.59	2.66	2.66	-5.00%	25,640
Feb 6, 2026	2.93	3.02	2.80	2.80	2.80	-9.09%	61,328
Feb 5, 2026	3.10	3.18	2.95	3.08	3.08	6.57%	71,628
Feb 4, 2026	2.94	3.12	2.89	2.89	2.89	-0.86%	47,800
Feb 3, 2026	3.15	3.26	2.80	2.92	2.91	-9.75%	76,129
Feb 2, 2026	4.10	4.17	3.21	3.23	3.23	-18.64%	132,013
Jan 30, 2026	4.78	4.78	3.80	3.97	3.97	3.39%	292,275
Jan 29, 2026	3.30	4.55	3.30	3.84	3.84	18.15%	292,243
Jan 28, 2026	3.43	3.46	3.15	3.25	3.25	-0.91%	45,493
Jan 27, 2026	3.41	3.65	3.28	3.28	3.28	-5.48%	41,590
Jan 26, 2026	3.28	3.49	3.13	3.47	3.47	4.52%	42,036
Jan 23, 2026	3.27	3.39	3.26	3.32	3.32	-0.48%	41,175
Jan 22, 2026	3.31	3.50	3.21	3.34	3.34	-0.42%	17,645
Jan 21, 2026	3.39	3.42	3.28	3.35	3.35	-3.01%	31,696
Jan 20, 2026	3.31	3.47	3.27	3.45	3.45	-2.43%	11,710
Jan 16, 2026	3.55	3.63	3.48	3.54	3.54	-	23,991
Jan 15, 2026	3.42	3.58	3.42	3.54	3.54	1.43%	10,761