Duratec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.14	2.23	2.14	2.22	2.22	2.78%	294,148
Feb 4, 2026	2.23	2.23	2.13	2.16	2.16	-3.14%	187,474
Feb 3, 2026	2.23	2.27	2.15	2.23	2.23	1.36%	207,157
Feb 2, 2026	2.12	2.21	2.07	2.20	2.20	2.33%	118,818
Jan 30, 2026	2.21	2.25	2.10	2.15	2.15	-2.71%	211,338
Jan 29, 2026	2.21	2.23	2.21	2.21	2.21	-	188,653
Jan 28, 2026	2.17	2.23	2.17	2.21	2.21	1.84%	948,704
Jan 27, 2026	2.28	2.28	2.16	2.17	2.17	-0.91%	314,992
Jan 23, 2026	2.28	2.28	2.17	2.19	2.19	-2.23%	210,916
Jan 22, 2026	2.25	2.31	2.20	2.24	2.24	-0.88%	1,088,292
Jan 21, 2026	2.29	2.30	2.22	2.26	2.26	0.89%	1,131,991
Jan 20, 2026	2.18	2.27	2.17	2.24	2.24	1.82%	883,254
Jan 19, 2026	2.15	2.24	2.13	2.20	2.20	3.77%	999,274
Jan 16, 2026	2.09	2.14	2.05	2.12	2.12	3.41%	248,306
Jan 15, 2026	2.04	2.10	2.01	2.05	2.05	0.49%	158,593
Jan 14, 2026	2.01	2.07	2.00	2.04	2.04	1.49%	163,699
Jan 13, 2026	2.00	2.01	1.92	2.01	2.01	1.52%	314,792
Jan 12, 2026	2.05	2.05	1.95	1.98	1.98	-1.00%	297,693
Jan 9, 2026	2.02	2.05	1.95	2.00	2.00	-0.99%	156,898
Jan 8, 2026	1.92	2.07	1.92	2.02	2.02	8.31%	599,657
Jan 7, 2026	1.87	1.88	1.84	1.87	1.87	1.63%	78,631
Jan 6, 2026	1.87	1.88	1.83	1.84	1.84	-1.87%	106,367
Jan 5, 2026	1.82	1.88	1.82	1.87	1.87	1.91%	82,353
Jan 2, 2026	1.92	1.92	1.83	1.84	1.84	-4.68%	91,752
Dec 31, 2025	1.93	1.93	1.89	1.93	1.93	1.85%	23,715
Dec 30, 2025	1.84	1.93	1.84	1.89	1.89	0.53%	37,879
Dec 29, 2025	1.92	1.93	1.83	1.88	1.88	-2.34%	121,759
Dec 24, 2025	1.91	1.93	1.86	1.93	1.93	1.85%	36,654
Dec 23, 2025	1.86	1.93	1.85	1.89	1.89	4.42%	149,934
Dec 22, 2025	1.79	1.83	1.78	1.81	1.81	1.12%	187,206
Dec 19, 2025	1.83	1.87	1.79	1.79	1.79	-2.19%	162,808
Dec 18, 2025	1.85	1.85	1.82	1.83	1.83	-0.54%	95,588
Dec 17, 2025	1.85	1.86	1.84	1.84	1.84	-0.27%	19,115
Dec 16, 2025	1.89	1.89	1.84	1.85	1.85	-2.64%	26,877
Dec 15, 2025	1.84	1.90	1.82	1.90	1.90	2.99%	127,714
Dec 12, 2025	1.85	1.86	1.82	1.84	1.84	-0.27%	30,212
Dec 11, 2025	1.85	1.85	1.82	1.85	1.85	-0.27%	157,820
Dec 10, 2025	1.85	1.87	1.78	1.85	1.85	-	211,125
Dec 9, 2025	1.87	1.87	1.82	1.85	1.85	-1.60%	63,382
Dec 8, 2025	1.91	1.91	1.85	1.88	1.88	-1.31%	125,844
Dec 5, 2025	1.78	1.91	1.78	1.91	1.91	7.02%	495,247
Dec 4, 2025	1.80	1.81	1.76	1.78	1.78	-1.66%	31,808
Dec 3, 2025	1.80	1.82	1.75	1.81	1.81	1.69%	157,906
Dec 2, 2025	1.78	1.80	1.76	1.78	1.78	0.28%	662,230
Dec 1, 2025	1.83	1.83	1.77	1.78	1.78	-0.56%	204,038
Nov 28, 2025	1.84	1.84	1.78	1.79	1.79	-1.92%	118,262
Nov 27, 2025	1.80	1.84	1.76	1.82	1.82	2.54%	157,159
Nov 26, 2025	1.72	1.80	1.72	1.78	1.78	3.50%	217,278
Nov 25, 2025	1.78	1.79	1.71	1.72	1.72	-3.38%	226,505
Nov 24, 2025	1.78	1.80	1.75	1.78	1.78	-	168,986