DZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	1.85	1.86	1.83	1.85	1.85	1.10%	9,575
Jun 23, 2026	1.82	1.85	1.80	1.83	1.83	0.02%	8,312
Jun 22, 2026	1.85	1.85	1.80	1.83	1.82	1.37%	8,991
Jun 18, 2026	1.85	1.90	1.80	1.80	1.80	-3.75%	7,450
Jun 17, 2026	1.83	1.90	1.81	1.87	1.87	2.48%	11,751
Jun 16, 2026	1.82	1.84	1.80	1.83	1.83	-	3,117
Jun 15, 2026	1.82	1.85	1.80	1.83	1.83	-	12,307
Jun 12, 2026	1.90	1.91	1.80	1.83	1.83	0.27%	10,029
Jun 11, 2026	1.83	2.05	1.80	1.82	1.82	-1.62%	14,628
Jun 10, 2026	2.04	2.06	1.80	1.85	1.85	-6.80%	23,464
Jun 9, 2026	2.07	2.11	1.97	1.99	1.98	-2.22%	9,868
Jun 8, 2026	2.09	2.09	1.94	2.03	2.03	-0.71%	5,978
Jun 5, 2026	1.99	2.05	1.95	2.04	2.04	8.17%	9,170
Jun 4, 2026	1.92	1.95	1.88	1.89	1.89	-4.79%	8,220
Jun 3, 2026	2.01	2.05	1.95	1.99	1.99	1.45%	7,361
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