Dimand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	12.00	12.15	11.70	12.15	12.15	-	9,326
Mar 4, 2026	11.40	12.15	11.35	12.15	12.15	5.65%	16,575
Mar 3, 2026	11.60	11.60	11.10	11.50	11.50	-1.71%	7,519
Mar 2, 2026	11.65	11.70	11.25	11.70	11.70	-2.50%	15,143
Feb 27, 2026	11.80	12.00	11.70	12.00	12.00	-	19,280
Feb 26, 2026	11.80	12.00	11.60	12.00	12.00	0.84%	10,292
Feb 25, 2026	12.00	12.10	11.60	11.90	11.90	-0.42%	6,884
Feb 24, 2026	12.10	12.30	11.90	11.95	11.95	-0.42%	13,401
Feb 20, 2026	12.20	12.45	11.85	12.00	12.00	-2.04%	17,423
Feb 19, 2026	12.50	12.60	12.10	12.25	12.25	-3.16%	13,774
Feb 18, 2026	12.85	12.95	12.55	12.65	12.65	-1.56%	29,278
Feb 17, 2026	13.15	13.30	12.65	12.85	12.85	-3.02%	101,344
Feb 16, 2026	13.25	13.30	12.75	13.25	13.25	-	45,510
Feb 13, 2026	13.35	13.35	12.65	13.25	13.25	-0.38%	95,420
Feb 12, 2026	13.15	13.35	12.85	13.30	13.30	1.14%	79,724
Feb 11, 2026	12.85	13.30	12.65	13.15	13.15	2.73%	60,852
Feb 10, 2026	12.70	12.80	12.65	12.80	12.80	0.79%	44,286
Feb 9, 2026	12.85	12.90	12.45	12.70	12.70	-1.55%	41,648
Feb 6, 2026	12.70	12.90	12.40	12.90	12.90	0.78%	24,219
Feb 5, 2026	12.90	12.90	12.70	12.80	12.80	-1.16%	9,910
Feb 4, 2026	12.95	12.95	12.80	12.95	12.95	-	15,499
Feb 3, 2026	12.95	13.10	12.85	12.95	12.95	-	10,921
Feb 2, 2026	13.05	13.05	12.85	12.95	12.95	-0.38%	13,685
Jan 30, 2026	13.15	13.15	12.80	13.00	13.00	-1.89%	41,198
Jan 29, 2026	13.30	13.35	13.00	13.25	13.25	-0.38%	14,672
Jan 28, 2026	13.10	13.30	12.70	13.30	13.30	1.53%	67,143
Jan 27, 2026	13.35	13.45	12.95	13.10	13.10	0.38%	75,310
Jan 26, 2026	13.45	13.50	13.05	13.05	13.05	-2.97%	74,106
Jan 23, 2026	13.15	13.45	13.00	13.45	13.45	1.13%	127,899
Jan 22, 2026	12.70	13.30	12.70	13.30	13.30	3.91%	75,966
Jan 21, 2026	11.85	12.80	11.85	12.80	12.80	7.56%	44,532
Jan 20, 2026	12.00	12.10	11.50	11.90	11.90	-1.65%	19,460
Jan 19, 2026	11.85	12.25	11.55	12.10	12.10	2.11%	112,896
Jan 16, 2026	11.90	12.15	11.65	11.85	11.85	0.42%	451,219
Jan 15, 2026	11.80	12.10	11.60	11.80	11.80	1.29%	450,005
Jan 14, 2026	11.30	12.05	11.30	11.65	11.65	4.02%	74,835
Jan 13, 2026	11.00	11.35	10.95	11.20	11.20	1.36%	133,476
Jan 12, 2026	11.30	11.30	11.00	11.05	11.05	-2.21%	30,938
Jan 9, 2026	11.30	11.30	11.00	11.30	11.30	0.44%	20,866
Jan 8, 2026	11.25	11.50	11.20	11.25	11.25	-	18,645
Jan 7, 2026	11.15	11.25	11.05	11.25	11.25	0.45%	12,065
Jan 5, 2026	11.20	11.25	11.00	11.20	11.20	-0.44%	14,844
Jan 2, 2026	11.20	11.25	11.00	11.25	11.25	0.45%	19,739
Dec 31, 2025	11.00	11.20	10.80	11.20	11.20	1.82%	23,011
Dec 30, 2025	10.80	11.00	10.70	11.00	11.00	0.92%	31,152
Dec 29, 2025	10.70	10.90	10.50	10.90	10.90	1.40%	15,456
Dec 23, 2025	10.80	10.80	10.60	10.75	10.75	-	11,150
Dec 22, 2025	10.45	10.80	10.45	10.75	10.75	2.38%	25,250
Dec 19, 2025	10.40	10.70	10.30	10.50	10.50	0.96%	19,066
Dec 18, 2025	10.15	10.50	10.15	10.40	10.40	1.96%	51,539