Duratec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	2.74	2.83	2.65	2.77	2.77	1.09%	748,651
Apr 2, 2026	2.70	2.75	2.67	2.74	2.74	1.48%	489,172
Apr 1, 2026	2.55	2.71	2.51	2.70	2.70	5.88%	826,028
Mar 31, 2026	2.48	2.55	2.38	2.55	2.55	6.25%	402,708
Mar 30, 2026	2.57	2.57	2.34	2.40	2.40	-3.61%	313,249
Mar 27, 2026	2.40	2.52	2.35	2.49	2.49	3.32%	676,556
Mar 26, 2026	2.40	2.59	2.34	2.41	2.41	-0.82%	1,586,048
Mar 25, 2026	2.52	2.52	2.41	2.43	2.43	-2.02%	1,656,769
Mar 24, 2026	2.38	2.52	2.38	2.48	2.48	3.33%	2,401,270
Mar 23, 2026	2.33	2.40	2.28	2.40	2.40	3.00%	702,259
Mar 20, 2026	2.20	2.37	2.19	2.33	2.33	2.64%	649,858
Mar 19, 2026	2.20	2.28	2.14	2.27	2.27	-0.44%	1,931,864
Mar 18, 2026	2.31	2.35	2.20	2.28	2.28	-0.87%	151,419
Mar 17, 2026	2.35	2.35	2.22	2.30	2.30	-3.36%	184,170
Mar 16, 2026	2.35	2.39	2.31	2.38	2.36	1.28%	406,901
Mar 13, 2026	2.34	2.36	2.32	2.35	2.33	-	241,581
Mar 12, 2026	2.37	2.37	2.32	2.35	2.33	-1.26%	472,643
Mar 11, 2026	2.23	2.40	2.23	2.38	2.36	2.59%	879,171
Mar 10, 2026	2.33	2.33	2.25	2.32	2.30	4.50%	170,385
Mar 9, 2026	2.25	2.26	2.13	2.22	2.20	-4.31%	225,091
Mar 6, 2026	2.27	2.33	2.25	2.32	2.30	1.31%	1,370,118
Mar 5, 2026	2.21	2.32	2.21	2.29	2.27	4.09%	806,971
Mar 4, 2026	2.18	2.25	2.16	2.20	2.18	0.92%	303,611
Mar 3, 2026	2.10	2.20	2.08	2.18	2.16	3.81%	171,989
Mar 2, 2026	2.07	2.12	2.06	2.10	2.08	-	130,330
Feb 27, 2026	2.12	2.14	2.06	2.10	2.08	-	104,117
Feb 26, 2026	2.24	2.25	2.01	2.10	2.08	-4.55%	294,421
Feb 25, 2026	2.11	2.20	1.92	2.20	2.18	2.33%	817,124
Feb 24, 2026	2.15	2.18	2.11	2.15	2.13	-0.92%	207,782
Feb 23, 2026	2.34	2.35	2.15	2.17	2.15	-6.87%	508,451
Feb 20, 2026	2.32	2.34	2.26	2.33	2.31	1.30%	210,270
Feb 19, 2026	2.24	2.35	2.24	2.30	2.28	2.68%	493,466
Feb 18, 2026	2.26	2.27	2.24	2.24	2.22	-0.44%	1,284,640
Feb 17, 2026	2.20	2.26	2.17	2.25	2.23	2.74%	347,856
Feb 16, 2026	2.13	2.23	2.13	2.19	2.17	2.82%	176,834
Feb 13, 2026	2.10	2.15	2.10	2.13	2.11	0.47%	377,855
Feb 12, 2026	2.17	2.18	2.11	2.12	2.10	-2.30%	135,711
Feb 11, 2026	2.22	2.22	2.13	2.17	2.15	-2.69%	141,642
Feb 10, 2026	2.10	2.26	2.10	2.23	2.21	1.83%	685,022
Feb 9, 2026	2.18	2.24	2.12	2.19	2.17	3.30%	117,879
Feb 6, 2026	2.20	2.20	2.07	2.12	2.10	-4.50%	241,500
Feb 5, 2026	2.14	2.23	2.14	2.22	2.20	2.78%	294,148
Feb 4, 2026	2.23	2.23	2.13	2.16	2.14	-3.14%	187,474
Feb 3, 2026	2.23	2.27	2.15	2.23	2.21	1.36%	207,157
Feb 2, 2026	2.12	2.21	2.07	2.20	2.18	2.33%	118,818
Jan 30, 2026	2.21	2.25	2.10	2.15	2.13	-2.71%	211,338
Jan 29, 2026	2.21	2.23	2.21	2.21	2.19	-	188,653
Jan 28, 2026	2.17	2.23	2.17	2.21	2.19	1.84%	948,704
Jan 27, 2026	2.28	2.28	2.16	2.17	2.15	-0.91%	314,992
Jan 23, 2026	2.28	2.28	2.17	2.19	2.17	-2.23%	210,916