DJS Stock and Shares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	2.53	2.53	2.39	2.44	2.44	-1.61%	14,453
Jan 12, 2026	2.58	2.58	2.40	2.48	2.48	-	13,979
Jan 9, 2026	2.50	2.50	2.35	2.48	2.48	0.40%	11,106
Jan 8, 2026	2.66	2.67	2.44	2.47	2.47	-5.36%	53,605
Jan 7, 2026	2.55	2.73	2.55	2.61	2.61	0.38%	37,307
Jan 6, 2026	2.89	2.89	2.55	2.60	2.60	-1.52%	26,303
Jan 5, 2026	2.66	2.85	2.52	2.64	2.64	1.54%	31,919
Jan 2, 2026	2.74	2.74	2.52	2.60	2.60	-0.76%	76,819
Jan 1, 2026	2.84	2.84	2.50	2.62	2.62	0.77%	99,759
Dec 31, 2025	2.63	2.70	2.54	2.60	2.60	0.78%	19,325
Dec 30, 2025	2.46	2.64	2.46	2.58	2.58	3.20%	25,429
Dec 29, 2025	2.47	2.60	2.36	2.50	2.50	1.63%	56,933
Dec 26, 2025	2.70	2.70	2.43	2.46	2.46	-5.02%	19,974
Dec 24, 2025	2.79	2.79	2.51	2.59	2.59	-1.89%	47,510
Dec 23, 2025	2.69	2.73	2.50	2.64	2.64	6.02%	71,581
Dec 22, 2025	2.64	2.64	2.49	2.49	2.49	2.05%	53,275
Dec 19, 2025	2.19	2.48	2.19	2.44	2.44	4.27%	30,493
Dec 18, 2025	2.50	2.50	2.31	2.34	2.34	-1.68%	46,698
Dec 17, 2025	2.44	2.58	2.36	2.38	2.38	-1.65%	12,594
Dec 16, 2025	2.45	2.55	2.35	2.42	2.42	-1.22%	19,837
Dec 15, 2025	2.39	2.49	2.30	2.45	2.45	4.26%	21,980
Dec 12, 2025	2.40	2.50	2.21	2.35	2.35	-2.49%	23,444
Dec 11, 2025	2.54	2.54	2.35	2.41	2.41	-2.43%	26,263
Dec 10, 2025	2.65	2.75	2.35	2.47	2.47	-3.14%	70,335
Dec 9, 2025	2.75	2.75	2.30	2.55	2.55	-	116,077
Dec 8, 2025	2.63	2.80	2.43	2.55	2.55	-3.04%	88,000
Dec 5, 2025	2.68	2.70	2.40	2.63	2.63	5.62%	114,035
Dec 4, 2025	2.40	2.52	2.35	2.49	2.49	3.32%	57,298
Dec 3, 2025	2.40	2.45	2.25	2.41	2.41	2.99%	43,129
Dec 2, 2025	2.30	2.40	2.22	2.34	2.34	1.74%	40,508
Dec 1, 2025	2.39	2.44	2.26	2.30	2.30	-1.71%	30,441
Nov 28, 2025	2.32	2.41	2.26	2.34	2.34	1.30%	49,221
Nov 27, 2025	2.27	2.36	2.20	2.31	2.31	2.67%	31,136
Nov 26, 2025	2.20	2.27	2.13	2.25	2.25	3.69%	116,142
Nov 25, 2025	2.33	2.33	2.15	2.17	2.17	-3.98%	100,911
Nov 24, 2025	2.20	2.33	2.15	2.26	2.26	1.35%	43,848
Nov 21, 2025	2.39	2.39	2.17	2.23	2.23	-2.19%	63,564
Nov 20, 2025	2.32	2.37	2.21	2.28	2.28	0.88%	137,124
Nov 19, 2025	2.24	2.29	2.10	2.26	2.26	2.73%	84,525
Nov 18, 2025	2.31	2.31	2.15	2.20	2.20	-2.65%	74,430
Nov 17, 2025	2.43	2.48	2.26	2.26	2.26	-4.64%	87,407
Nov 14, 2025	2.28	2.40	2.28	2.37	2.37	3.04%	30,866
Nov 13, 2025	2.36	2.40	2.26	2.30	2.30	-2.54%	42,700