Dillistone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.75	10.50	10.42	10.50	10.50	-2.33%	121,500
Jun 11, 2026	11.25	11.00	10.51	10.75	10.75	-4.44%	25,500
Jun 10, 2026	11.25	11.20	10.67	11.25	11.25	3.21%	72,000
Jun 9, 2026	11.50	11.25	10.90	10.90	10.90	-3.54%	47,155
Jun 8, 2026	11.00	11.30	11.00	11.30	11.30	-1.74%	136,919
Jun 5, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Jun 4, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Jun 3, 2026	11.44	11.44	11.00	11.50	11.50	-	22,631
Jun 2, 2026	11.50	11.40	11.00	11.50	11.50	-	12,382
Jun 1, 2026	11.50	11.10	11.01	11.50	11.50	-	17,000
May 29, 2026	11.50	11.02	11.02	11.50	11.50	-	50,000
May 28, 2026	11.50	11.59	11.58	11.50	11.50	-	8,314
May 27, 2026	11.50	11.58	11.58	11.50	11.50	-	8,583
May 26, 2026	11.50	11.60	11.44	11.50	11.50	-	66,000
May 22, 2026	11.50	11.11	11.11	11.50	11.50	-0.86%	50,000
May 21, 2026	11.50	12.30	11.03	11.60	11.60	0.87%	74,038
May 20, 2026	11.50	12.00	11.00	11.50	11.50	-	145,862
May 19, 2026	11.50	11.50	11.07	11.50	11.50	-	84,459
May 18, 2026	11.50	11.40	11.07	11.50	11.50	-	19,070
May 15, 2026	11.50	11.50	11.03	11.50	11.50	-	156,998
May 14, 2026	11.50	11.80	11.80	11.50	11.50	-	25,020
May 13, 2026	11.50	11.50	11.50	11.50	11.50	-	-
May 12, 2026	12.00	11.50	10.75	11.50	11.50	-4.17%	132,718
May 11, 2026	12.25	12.10	11.50	12.00	12.00	-2.04%	193,050
May 8, 2026	12.25	11.53	11.53	12.25	12.25	-	73,829
May 7, 2026	13.00	12.50	10.55	12.25	12.25	-5.77%	1,013,590
May 6, 2026	13.25	13.50	12.60	13.00	13.00	-1.89%	93,319
May 5, 2026	12.50	13.50	12.56	13.25	13.25	3.92%	252,053
May 1, 2026	12.75	12.75	12.75	12.75	12.75	-	-
Apr 30, 2026	12.75	12.71	12.50	12.75	12.75	-	51,541
Apr 29, 2026	12.75	12.75	12.75	12.75	12.75	-	1,579
Apr 28, 2026	12.75	13.00	12.70	12.75	12.75	-	28,882
Apr 27, 2026	12.75	13.00	13.00	12.75	12.75	-	8,000
Apr 24, 2026	13.75	13.56	12.50	12.75	12.75	-7.27%	118,228
Apr 23, 2026	12.50	13.97	12.40	13.75	13.75	10.00%	245,355
Apr 22, 2026	12.50	12.32	12.32	12.50	12.50	-	5,275
Apr 21, 2026	12.50	12.00	12.00	12.50	12.50	-	10,678
Apr 20, 2026	12.50	12.50	12.50	12.50	12.50	-	-
Apr 17, 2026	12.50	12.50	12.50	12.50	12.50	-	-
Apr 16, 2026	12.50	12.50	12.50	12.50	12.50	-	-
Apr 15, 2026	12.50	12.50	12.50	12.50	12.50	-	-
Apr 14, 2026	12.50	12.13	12.12	12.50	12.50	-	54,673
Apr 13, 2026	12.50	13.00	12.12	12.50	12.50	-	18,104
Apr 10, 2026	12.50	13.00	13.00	12.50	12.50	-	443
Apr 9, 2026	12.50	12.12	12.12	12.50	12.50	-	24,786
Apr 8, 2026	12.50	13.00	12.74	12.50	12.50	2.04%	70,405
Apr 7, 2026	12.25	12.40	12.00	12.25	12.25	-	31,867
Apr 2, 2026	12.25	12.25	12.25	12.25	12.25	-	-
Apr 1, 2026	12.25	12.40	12.40	12.25	12.25	-	80
Mar 31, 2026	12.25	12.40	12.40	12.25	12.25	-	200