Dillistone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	12.00	12.00	12.00	12.00	12.00	-	78,500
Aug 13, 2026	12.00	12.00	12.00	12.00	12.00	-	56,291
Aug 12, 2026	11.50	12.50	11.97	12.00	12.00	4.35%	194,424
Aug 11, 2026	11.25	12.00	11.50	11.50	11.50	2.22%	93,456
Aug 10, 2026	11.00	11.50	10.71	11.25	11.25	2.27%	242,066
Aug 7, 2026	10.75	11.40	11.00	11.00	11.00	2.33%	64,950
Aug 6, 2026	10.75	10.85	10.75	10.75	10.75	-	50,000
Aug 5, 2026	10.75	11.00	10.58	10.75	10.75	-	70,134
Aug 4, 2026	10.70	10.70	10.58	10.75	10.75	2.38%	3,750
Aug 3, 2026	10.75	11.00	10.50	10.50	10.50	-2.33%	116,724
Jul 31, 2026	10.50	11.00	10.15	10.75	10.75	2.38%	12,005
Jul 30, 2026	10.50	11.00	10.13	10.50	10.50	-	15,251
Jul 29, 2026	10.50	10.68	10.10	10.50	10.50	-	73,013
Jul 28, 2026	10.50	10.68	10.02	10.50	10.50	-	83,969
Jul 27, 2026	10.50	10.68	10.20	10.50	10.50	-	1,010
Jul 24, 2026	10.50	10.50	10.50	10.50	10.50	-	-
Jul 23, 2026	10.25	11.00	10.40	10.50	10.50	2.44%	54,700
Jul 22, 2026	10.25	10.25	10.25	10.25	10.25	-	-
Jul 21, 2026	10.50	10.50	10.12	10.25	10.25	-	26,704
Jul 20, 2026	10.25	10.50	10.50	10.25	10.25	-	10
Jul 17, 2026	10.25	10.25	10.25	10.25	10.25	-5.09%	-
Jul 16, 2026	10.25	10.80	10.40	10.80	10.80	5.37%	50,341
Jul 15, 2026	11.00	10.30	10.30	10.25	10.25	0.49%	161,018
Jul 14, 2026	10.25	10.50	10.00	10.20	10.20	-0.49%	286,222
Jul 13, 2026	10.25	10.50	10.00	10.25	10.25	-	100,096
Jul 10, 2026	10.25	10.25	10.25	10.25	10.25	-	-
Jul 9, 2026	10.25	10.50	10.50	10.25	10.25	-	1
Jul 8, 2026	10.25	10.25	10.25	10.25	10.25	-	-
Jul 7, 2026	10.25	10.25	10.25	10.25	10.25	-1.44%	-
Jul 6, 2026	10.40	10.40	10.40	10.40	10.40	1.46%	37,000
Jul 3, 2026	10.25	10.25	10.25	10.25	10.25	-2.38%	50,000
Jul 2, 2026	10.00	10.70	10.30	10.50	10.50	5.00%	191,499
Jul 1, 2026	9.75	9.98	9.90	10.00	10.00	2.56%	16,000
Jun 30, 2026	10.50	9.90	9.53	9.75	9.75	-7.14%	22,935
Jun 29, 2026	10.50	11.00	10.02	10.50	10.50	-	13,058
Jun 26, 2026	10.50	10.00	10.00	10.50	10.50	-	10,547
Jun 25, 2026	10.50	10.40	10.40	10.50	10.50	-	8,000
Jun 24, 2026	10.50	10.98	10.98	10.50	10.50	-	10,000
Jun 23, 2026	10.50	10.90	10.00	10.50	10.50	-	85,251
Jun 22, 2026	10.50	10.02	10.02	10.50	10.50	-3.67%	10,050
Jun 19, 2026	10.50	10.90	10.02	10.90	10.90	3.81%	22,244
Jun 18, 2026	10.50	10.12	10.12	10.50	10.50	-	13,807
Jun 17, 2026	10.50	10.50	10.50	10.50	10.50	-	-
Jun 16, 2026	10.50	10.40	10.06	10.50	10.50	-	48,289
Jun 15, 2026	10.50	10.15	10.15	10.50	10.50	-	15,311
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