DJS Stock and Shares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.05	2.19	1.98	2.08	2.08	1.96%	5,662
Mar 25, 2026	2.01	2.05	1.97	2.04	2.04	-0.49%	3,157
Mar 24, 2026	2.10	2.10	1.93	2.05	2.05	4.59%	5,711
Mar 23, 2026	1.98	2.20	1.82	1.96	1.96	-	24,967
Mar 20, 2026	2.04	2.07	1.88	1.96	1.96	-2.00%	20,810
Mar 19, 2026	2.24	2.24	1.85	2.00	2.00	-9.50%	47,359
Mar 18, 2026	2.17	2.25	2.12	2.21	2.21	4.25%	21,774
Mar 17, 2026	2.06	2.17	2.06	2.12	2.12	-1.85%	7,856
Mar 16, 2026	2.08	2.26	2.00	2.16	2.16	4.35%	41,133
Mar 13, 2026	2.23	2.29	2.02	2.07	2.07	-3.72%	43,306
Mar 12, 2026	2.13	2.24	2.13	2.15	2.15	-	15,894
Mar 11, 2026	2.22	2.35	2.12	2.15	2.15	-	23,456
Mar 10, 2026	2.23	2.39	2.11	2.15	2.15	-0.46%	32,700
Mar 9, 2026	2.11	2.23	2.11	2.16	2.16	-3.14%	26,189
Mar 6, 2026	2.16	2.33	2.16	2.23	2.23	1.36%	16,478
Mar 5, 2026	2.26	2.39	2.14	2.20	2.20	-2.65%	34,133
Mar 4, 2026	2.12	2.30	2.04	2.26	2.26	3.20%	11,891
Mar 2, 2026	2.32	2.32	2.12	2.19	2.19	-6.01%	35,034
Feb 27, 2026	2.30	2.40	2.30	2.33	2.33	3.56%	17,156
Feb 26, 2026	2.37	2.42	2.23	2.25	2.25	-3.02%	31,568
Feb 25, 2026	2.45	2.45	2.31	2.32	2.32	-3.33%	60,365
Feb 24, 2026	2.33	2.47	2.32	2.40	2.40	-	13,585
Feb 23, 2026	2.35	2.79	2.30	2.40	2.40	2.13%	204,364
Feb 20, 2026	2.27	2.40	2.27	2.35	2.35	2.17%	4,571
Feb 19, 2026	2.40	2.40	2.27	2.30	2.30	-2.13%	8,625
Feb 18, 2026	2.40	2.45	2.30	2.35	2.35	-	8,475
Feb 17, 2026	2.45	2.56	2.30	2.35	2.35	-2.08%	14,891
Feb 16, 2026	2.39	2.48	2.38	2.40	2.40	0.84%	11,892
Feb 13, 2026	2.52	2.52	2.37	2.38	2.38	-2.46%	27,259
Feb 12, 2026	2.29	2.52	2.29	2.44	2.44	6.09%	83,513
Feb 11, 2026	2.60	2.60	2.28	2.30	2.30	-0.43%	19,528
Feb 10, 2026	2.38	2.49	2.25	2.31	2.31	-0.86%	25,100
Feb 9, 2026	2.59	2.59	2.29	2.33	2.33	1.30%	16,701
Feb 6, 2026	2.62	2.62	2.20	2.30	2.30	-4.96%	10,337
Feb 5, 2026	2.63	2.63	2.26	2.42	2.42	-	31,637
Feb 4, 2026	2.30	2.47	2.25	2.42	2.42	7.56%	49,614
Feb 3, 2026	2.37	2.37	2.17	2.25	2.25	3.69%	24,320
Feb 2, 2026	2.19	2.27	2.12	2.17	2.17	-0.91%	59,130
Feb 1, 2026	2.23	2.39	2.12	2.19	2.19	-6.41%	56,591
Jan 30, 2026	2.32	2.40	2.32	2.34	2.34	-1.27%	10,770
Jan 29, 2026	2.28	2.40	2.26	2.37	2.37	1.72%	13,897
Jan 28, 2026	2.54	2.54	2.30	2.33	2.33	-6.43%	46,455
Jan 27, 2026	2.54	2.56	2.36	2.49	2.49	-1.97%	38,900
Jan 23, 2026	2.41	2.63	2.23	2.54	2.54	5.39%	36,644
Jan 22, 2026	2.23	2.43	2.13	2.41	2.41	8.07%	65,620
Jan 21, 2026	2.47	2.47	2.21	2.23	2.23	-5.51%	49,368
Jan 20, 2026	2.48	2.55	2.30	2.36	2.36	-	44,886
Jan 19, 2026	2.35	2.45	2.21	2.36	2.36	2.16%	41,186
Jan 16, 2026	2.54	2.56	2.27	2.31	2.31	-7.23%	117,231
Jan 14, 2026	2.47	2.57	2.38	2.49	2.49	2.05%	20,872