Duratec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.66	2.70	2.64	2.69	2.69	0.37%	185,817
Jun 4, 2026	2.67	2.73	2.65	2.68	2.68	2.29%	290,826
Jun 3, 2026	2.63	2.68	2.55	2.62	2.62	0.77%	286,191
Jun 2, 2026	2.53	2.60	2.49	2.60	2.60	1.56%	158,045
Jun 1, 2026	2.56	2.62	2.49	2.56	2.56	0.39%	534,439
May 29, 2026	2.48	2.57	2.46	2.55	2.55	2.82%	370,227
May 28, 2026	2.46	2.49	2.41	2.48	2.48	-1.20%	355,688
May 27, 2026	2.45	2.51	2.38	2.51	2.51	2.45%	650,965
May 26, 2026	2.21	2.53	2.20	2.45	2.45	9.87%	1,309,446
May 25, 2026	2.30	2.38	2.18	2.23	2.23	-6.30%	1,030,649
May 22, 2026	2.41	2.46	2.38	2.38	2.38	-0.83%	306,566
May 21, 2026	2.40	2.45	2.36	2.40	2.40	-	315,420
May 20, 2026	2.50	2.50	2.39	2.40	2.40	-4.00%	1,112,561
May 19, 2026	2.55	2.55	2.46	2.50	2.50	1.21%	258,131
May 18, 2026	2.51	2.56	2.45	2.47	2.47	-3.89%	442,301
May 15, 2026	2.63	2.63	2.53	2.57	2.57	0.78%	150,586
May 14, 2026	2.58	2.61	2.53	2.55	2.55	-1.92%	168,047
May 13, 2026	2.55	2.68	2.53	2.60	2.60	0.39%	735,038
May 12, 2026	2.68	2.71	2.56	2.59	2.59	-4.07%	560,023
May 11, 2026	2.57	2.78	2.55	2.70	2.70	3.45%	678,606
May 8, 2026	2.60	2.65	2.56	2.61	2.61	-1.88%	395,173
May 7, 2026	2.68	2.72	2.60	2.66	2.66	-0.75%	489,047
May 6, 2026	2.75	2.78	2.66	2.68	2.68	0.37%	353,921
May 5, 2026	2.70	2.74	2.60	2.67	2.67	-2.55%	416,565
May 4, 2026	2.73	2.80	2.72	2.74	2.74	0.37%	246,344
May 1, 2026	2.84	2.86	2.72	2.73	2.73	-3.19%	314,365
Apr 30, 2026	2.80	2.87	2.78	2.82	2.82	-1.40%	304,699
Apr 29, 2026	2.85	2.89	2.81	2.86	2.86	0.35%	304,612
Apr 28, 2026	2.90	2.92	2.80	2.85	2.85	-3.72%	329,324
Apr 27, 2026	2.90	2.96	2.87	2.96	2.96	2.07%	322,319
Apr 24, 2026	2.80	2.93	2.80	2.90	2.90	1.75%	758,914
Apr 23, 2026	2.84	2.94	2.76	2.85	2.85	-	818,821
Apr 22, 2026	2.80	2.86	2.75	2.85	2.85	1.79%	410,156
Apr 21, 2026	2.80	2.85	2.75	2.80	2.80	-2.78%	498,809
Apr 20, 2026	2.95	2.95	2.84	2.88	2.88	-1.03%	746,981
Apr 17, 2026	2.82	2.96	2.77	2.91	2.91	3.19%	991,607
Apr 16, 2026	2.84	2.88	2.79	2.82	2.82	-0.70%	956,137
Apr 15, 2026	2.79	2.86	2.72	2.84	2.84	6.37%	899,960
Apr 14, 2026	2.84	2.84	2.65	2.67	2.67	-5.65%	552,937
Apr 13, 2026	2.80	2.90	2.74	2.83	2.83	2.17%	747,407
Apr 10, 2026	2.79	2.80	2.70	2.77	2.77	-0.36%	153,697
Apr 9, 2026	2.79	2.82	2.74	2.78	2.78	-0.36%	281,229
Apr 8, 2026	2.75	2.82	2.68	2.79	2.79	0.72%	285,336
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