Dianomi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	17.50	19.00	17.00	18.00	18.00	2.86%	39,583
Apr 30, 2026	16.00	18.00	16.84	17.50	17.50	12.90%	31,547
Apr 29, 2026	15.00	16.00	15.90	15.50	15.50	3.33%	13,173
Apr 28, 2026	15.00	16.00	16.00	15.00	15.00	-	20,000
Apr 27, 2026	14.00	15.00	15.00	15.00	15.00	7.14%	-
Apr 24, 2026	13.50	14.50	13.00	14.00	14.00	3.70%	2,476,223
Apr 23, 2026	13.60	13.60	13.60	13.50	13.50	-	8,000
Apr 22, 2026	13.65	13.65	13.65	13.50	13.50	-	7,326
Apr 21, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Apr 20, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Apr 17, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Apr 16, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Apr 15, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Apr 14, 2026	13.00	13.00	13.00	13.50	13.50	-	17
Apr 13, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Apr 10, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Apr 9, 2026	13.50	13.00	13.00	13.50	13.50	-	8
Apr 8, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Apr 7, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Apr 2, 2026	13.50	13.50	13.00	13.50	13.50	-	22,700
Apr 1, 2026	13.00	13.10	13.00	13.50	13.50	-	60,000
Mar 31, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Mar 30, 2026	13.50	14.00	14.00	13.50	13.50	-	200
Mar 27, 2026	13.50	13.73	13.00	13.50	13.50	-	74,820
Mar 26, 2026	13.50	14.00	13.00	13.50	13.50	-	3,551
Mar 25, 2026	13.50	13.73	13.00	13.50	13.50	-	326,918
Mar 24, 2026	13.50	13.40	13.12	13.50	13.50	-	12,000
Mar 23, 2026	13.50	14.00	13.00	13.50	13.50	-	471,947
Mar 20, 2026	13.50	13.50	13.00	13.50	13.50	-	515,672
Mar 19, 2026	13.50	13.50	13.25	13.50	13.50	-	297,958
Mar 18, 2026	13.00	15.00	13.00	13.50	13.50	3.85%	740,735
Mar 17, 2026	13.00	14.00	14.00	13.00	13.00	-	20
Mar 16, 2026	13.00	14.00	12.00	13.00	13.00	8.33%	25,571
Mar 13, 2026	12.00	13.00	13.00	12.00	12.00	-	15,000
Mar 12, 2026	13.50	13.00	13.00	12.00	12.00	-11.11%	2,000
Mar 11, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Mar 10, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Mar 9, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Mar 6, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Mar 5, 2026	13.50	14.00	13.25	13.50	13.50	-	1,503
Mar 4, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Mar 3, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Mar 2, 2026	13.50	14.00	14.00	13.50	13.50	-	43
Feb 27, 2026	13.50	14.00	14.00	13.50	13.50	-	8
Feb 26, 2026	13.50	14.00	14.00	13.50	13.50	-	964
Feb 25, 2026	13.50	14.00	13.80	13.50	13.50	-	671
Feb 24, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Feb 23, 2026	13.50	14.00	13.00	13.50	13.50	-	1,567
Feb 20, 2026	13.50	14.00	13.88	13.50	13.50	-	23
Feb 19, 2026	13.50	14.00	14.00	13.50	13.50	-	48