DZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	1.98	2.16	1.87	1.98	1.98	8.08%	28,095
May 8, 2026	1.90	1.90	1.74	1.83	1.83	-0.43%	4,764
May 7, 2026	1.75	1.88	1.62	1.84	1.84	1.10%	42,183
May 6, 2026	2.14	2.14	1.79	1.82	1.82	-22.88%	92,466
May 5, 2026	2.42	2.42	2.35	2.36	2.36	-0.92%	3,852
May 4, 2026	2.45	2.46	2.38	2.38	2.38	-1.37%	4,132
May 1, 2026	2.46	2.49	2.38	2.42	2.42	-1.43%	1,692
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	-0.90%	5,760
Apr 28, 2026	2.59	2.59	2.55	2.55	2.55	1.64%	4,519
Apr 27, 2026	2.55	2.55	2.47	2.51	2.51	1.91%	708
Apr 24, 2026	2.54	2.66	2.34	2.46	2.46	-7.69%	22,519
Apr 23, 2026	2.76	2.76	2.60	2.67	2.66	0.57%	12,450
Apr 22, 2026	2.63	2.86	2.60	2.65	2.65	-8.34%	68,625
Apr 21, 2026	2.61	2.91	2.61	2.89	2.89	10.55%	54,344
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%	4,210
Apr 14, 2026	2.64	2.64	2.60	2.61	2.61	-0.76%	4,844
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%	8,627
Apr 9, 2026	2.60	2.67	2.60	2.61	2.61	-0.76%	8,747
Apr 8, 2026	2.64	2.67	2.61	2.63	2.63	-3.49%	13,049
Apr 7, 2026	2.61	2.72	2.61	2.72	2.72	-0.91%	3,799
Apr 6, 2026	2.73	2.75	2.73	2.75	2.75	0.22%	1,094
Apr 2, 2026	2.60	2.74	2.60	2.74	2.74	3.16%	5,497
Apr 1, 2026	2.60	2.72	2.57	2.66	2.66	0.95%	9,633
Mar 31, 2026	2.68	2.68	2.61	2.63	2.63	-2.77%	5,573
Mar 30, 2026	2.60	2.73	2.60	2.71	2.71	2.85%	5,127
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