DZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.01	2.05	1.96	1.96	-	0.17%	6,736
Jun 2, 2026	1.93	1.98	1.93	1.96	1.96	-4.14%	18,346
Jun 1, 2026	2.01	2.11	1.98	2.04	2.04	1.56%	8,633
May 29, 2026	2.10	2.15	1.94	2.01	2.01	-4.73%	13,079
May 28, 2026	2.15	2.16	2.08	2.11	2.11	-0.72%	23,045
May 27, 2026	2.07	2.13	2.07	2.13	2.13	2.92%	11,432
May 26, 2026	1.95	2.08	1.95	2.07	2.07	-1.20%	2,070
May 22, 2026	2.09	2.10	2.00	2.09	2.09	0.97%	7,823
May 21, 2026	2.13	2.16	2.06	2.07	2.07	-2.13%	5,531
May 20, 2026	2.20	2.20	2.03	2.12	2.12	-1.63%	6,635
May 19, 2026	1.84	2.17	1.84	2.15	2.15	4.87%	10,791
May 18, 2026	2.01	2.10	1.71	2.05	2.05	-1.70%	29,740
May 15, 2026	2.17	2.17	2.07	2.09	2.09	3.07%	12,213
May 14, 2026	2.12	2.15	2.01	2.02	2.02	4.77%	11,987
May 13, 2026	2.00	2.00	1.75	1.93	1.93	-4.62%	4,316
May 12, 2026	2.01	2.06	2.01	2.03	2.03	2.27%	8,189
May 11, 2026	1.98	2.16	1.87	1.98	1.98	8.06%	28,140
May 8, 2026	1.90	1.90	1.74	1.83	1.83	-0.39%	4,778
May 7, 2026	1.75	1.88	1.62	1.84	1.84	1.07%	42,580
May 6, 2026	2.14	2.14	1.79	1.82	1.82	-22.87%	94,385
May 5, 2026	2.42	2.42	2.35	2.36	2.36	-0.91%	3,861
May 4, 2026	2.45	2.46	2.38	2.38	2.38	-1.38%	4,143
May 1, 2026	2.46	2.49	2.38	2.42	2.42	-1.43%	2,445
Apr 30, 2026	2.50	2.50	2.39	2.45	2.45	-2.97%	5,709
Apr 29, 2026	2.52	2.58	2.46	2.53	2.53	-0.92%	7,931
Apr 28, 2026	2.59	2.59	2.55	2.55	2.55	1.64%	4,522
Apr 27, 2026	2.55	2.55	2.47	2.51	2.51	1.93%	709
Apr 24, 2026	2.54	2.66	2.34	2.46	2.46	-7.69%	22,530
Apr 23, 2026	2.76	2.76	2.60	2.67	2.66	0.56%	12,814
Apr 22, 2026	2.63	2.86	2.60	2.65	2.65	-8.34%	68,635
Apr 21, 2026	2.61	2.91	2.61	2.89	2.89	10.55%	55,570
Apr 20, 2026	2.60	2.64	2.60	2.62	2.62	0.38%	1,405
Apr 17, 2026	2.61	2.66	2.60	2.61	2.61	-	4,969
Apr 16, 2026	2.63	2.63	2.60	2.61	2.61	-1.14%	8,955
Apr 15, 2026	2.61	2.67	2.60	2.64	2.64	1.15%	4,212
Apr 14, 2026	2.64	2.64	2.60	2.61	2.61	-0.76%	4,899
Apr 13, 2026	2.61	2.63	2.61	2.63	2.63	-0.19%	931
Apr 10, 2026	2.60	2.67	2.60	2.63	2.63	0.96%	9,002
Apr 9, 2026	2.60	2.67	2.60	2.61	2.61	-0.77%	8,747
Apr 8, 2026	2.64	2.67	2.61	2.63	2.63	-3.49%	13,051
Apr 7, 2026	2.61	2.72	2.61	2.72	2.72	-0.91%	4,636
Apr 6, 2026	2.73	2.75	2.73	2.75	2.75	0.22%	1,097
Apr 2, 2026	2.60	2.74	2.60	2.74	2.74	3.17%	5,981
Apr 1, 2026	2.60	2.72	2.57	2.66	2.66	0.95%	9,712
Mar 31, 2026	2.68	2.68	2.61	2.63	2.63	-2.77%	5,600
Mar 30, 2026	2.60	2.73	2.60	2.71	2.71	2.85%	5,137
Mar 27, 2026	2.65	2.76	2.63	2.63	2.63	-0.57%	6,901
Mar 26, 2026	2.74	2.75	2.64	2.65	2.65	-2.05%	9,089
Mar 25, 2026	2.64	2.82	2.63	2.70	2.70	-1.80%	21,573
Mar 24, 2026	2.63	2.76	2.63	2.75	2.75	-2.83%	23,456