Donear Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	94.62	100.00	93.00	94.84	94.84	-1.27%	2,799
Feb 12, 2026	95.86	97.69	94.52	96.06	96.06	-0.76%	1,380
Feb 11, 2026	99.00	99.48	96.00	96.80	96.80	-1.69%	2,109
Feb 10, 2026	102.40	104.44	98.00	98.46	98.46	-3.20%	11,247
Feb 9, 2026	92.07	106.50	91.20	101.72	101.72	11.54%	9,999
Feb 6, 2026	93.10	95.60	90.77	91.20	91.20	-2.89%	831
Feb 5, 2026	95.26	95.92	93.00	93.91	93.91	-2.63%	1,057
Feb 4, 2026	94.56	99.00	94.55	96.45	96.45	1.69%	4,458
Feb 3, 2026	90.00	102.00	90.00	94.85	94.85	8.42%	11,555
Feb 2, 2026	87.70	87.85	86.21	87.48	87.48	-0.25%	835
Feb 1, 2026	85.00	89.95	85.00	87.70	87.70	0.87%	1,084
Jan 30, 2026	82.11	87.47	82.00	86.94	86.94	4.01%	201
Jan 29, 2026	83.59	83.59	83.59	83.59	83.59	-	250
Jan 28, 2026	87.55	88.05	82.09	83.59	83.59	6.72%	315
Jan 27, 2026	81.21	81.30	78.22	78.33	78.33	-3.07%	351
Jan 23, 2026	83.60	90.00	80.81	80.81	80.81	-3.61%	1,308
Jan 22, 2026	83.84	84.67	81.32	83.84	83.84	4.80%	1,101
Jan 21, 2026	76.70	83.71	76.70	80.00	80.00	-3.79%	39,427
Jan 20, 2026	85.00	85.37	81.18	83.15	83.15	-3.40%	2,547
Jan 19, 2026	88.00	88.00	85.56	86.08	86.08	0.26%	281
Jan 16, 2026	88.32	88.32	85.50	85.86	85.86	-2.31%	196
Jan 14, 2026	88.91	88.97	87.20	87.89	87.89	-1.62%	1,398
Jan 13, 2026	88.64	89.34	87.13	89.34	89.34	3.50%	871
Jan 12, 2026	88.00	89.25	86.16	86.32	86.32	-4.10%	818
Jan 9, 2026	91.49	91.49	90.01	90.01	90.01	-2.02%	3,406
Jan 8, 2026	92.52	93.64	91.02	91.87	91.87	-0.70%	2,720
Jan 7, 2026	93.00	93.00	92.00	92.52	92.52	-0.13%	2,529
Jan 6, 2026	93.03	93.40	92.45	92.64	92.64	-0.50%	2,304
Jan 5, 2026	93.64	93.64	92.63	93.11	93.11	0.04%	368
Jan 2, 2026	93.30	94.04	92.42	93.07	93.07	-0.01%	612
Jan 1, 2026	93.40	93.50	92.67	93.08	93.08	-0.45%	437
Dec 31, 2025	93.15	93.50	92.80	93.50	93.50	1.08%	515
Dec 30, 2025	92.50	93.15	92.50	92.50	92.50	-0.22%	344
Dec 29, 2025	94.30	94.80	92.50	92.70	92.70	-1.70%	7,863
Dec 26, 2025	93.80	94.90	92.05	94.30	94.30	2.06%	1,160
Dec 24, 2025	95.65	96.35	91.50	92.40	92.40	-3.30%	5,764
Dec 23, 2025	96.00	97.60	95.10	95.55	95.55	-1.75%	1,726
Dec 22, 2025	97.20	97.80	96.65	97.25	97.25	0.05%	161
Dec 19, 2025	96.15	97.75	96.05	97.20	97.20	1.25%	734
Dec 18, 2025	96.75	96.75	95.00	96.00	96.00	0.37%	2,672
Dec 17, 2025	98.50	98.50	95.05	95.65	95.65	-3.72%	2,916
Dec 16, 2025	99.35	99.35	99.35	99.35	99.35	0.86%	2
Dec 15, 2025	98.80	98.85	98.35	98.50	98.50	-0.20%	185
Dec 12, 2025	101.35	101.35	97.90	98.70	98.70	-1.05%	2,223
Dec 11, 2025	98.45	100.15	97.95	99.75	99.75	1.63%	1,390
Dec 10, 2025	99.50	100.10	97.90	98.15	98.15	0.67%	408
Dec 9, 2025	98.35	98.40	97.50	97.50	97.50	-0.76%	142
Dec 8, 2025	97.25	102.10	97.25	98.25	98.25	-2.82%	4,141
Dec 5, 2025	102.15	103.10	101.00	101.10	101.10	-1.37%	1,756
Dec 4, 2025	102.45	104.50	101.75	102.50	102.50	-0.97%	4,221