DSJ Keep Learning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	2.40	2.40	2.20	2.22	2.22	-1.77%	14,802
Jan 19, 2026	2.38	2.41	2.21	2.26	2.26	-3.00%	8,319
Jan 16, 2026	2.35	2.43	2.33	2.33	2.33	-	12,124
Jan 14, 2026	2.26	2.41	2.26	2.33	2.33	-1.27%	9,249
Jan 13, 2026	2.55	2.55	2.25	2.36	2.36	-1.67%	14,986
Jan 12, 2026	2.20	2.60	2.20	2.40	2.40	-	44,586
Jan 9, 2026	2.72	2.72	2.40	2.40	2.40	-4.38%	44,665
Jan 8, 2026	2.90	3.19	2.41	2.51	2.51	-11.31%	30,384
Jan 7, 2026	2.47	2.90	2.12	2.83	2.83	16.94%	176,529
Jan 6, 2026	2.53	2.57	2.32	2.42	2.42	-4.35%	27,082
Jan 5, 2026	2.58	2.58	2.43	2.53	2.53	-	7,411
Jan 2, 2026	2.51	2.54	2.41	2.53	2.53	1.20%	5,872
Jan 1, 2026	2.35	2.71	2.35	2.50	2.50	7.30%	34,589
Dec 31, 2025	2.43	2.44	2.33	2.33	2.33	-0.85%	5,792
Dec 30, 2025	2.40	2.53	2.35	2.35	2.35	-2.08%	714
Dec 29, 2025	2.26	2.59	2.26	2.40	2.40	-1.23%	4,933
Dec 26, 2025	2.30	2.49	2.30	2.43	2.43	-0.41%	235
Dec 24, 2025	2.37	2.54	2.36	2.44	2.44	-4.31%	19,891
Dec 23, 2025	2.59	2.59	2.50	2.55	2.55	-0.39%	28,464
Dec 22, 2025	2.50	2.61	2.50	2.56	2.56	-0.39%	9,855
Dec 19, 2025	2.74	2.74	2.48	2.57	2.57	1.18%	9,045
Dec 18, 2025	2.30	3.00	2.30	2.54	2.54	1.60%	287,272
Dec 17, 2025	2.66	2.69	2.40	2.50	2.50	-4.21%	30,477
Dec 16, 2025	2.54	2.64	2.50	2.61	2.61	1.16%	3,238
Dec 15, 2025	2.67	2.85	2.49	2.58	2.58	-0.77%	6,717
Dec 12, 2025	2.61	2.70	2.52	2.60	2.60	-0.38%	893
Dec 11, 2025	2.54	2.73	2.42	2.61	2.61	4.40%	7,875
Dec 10, 2025	2.60	2.84	2.25	2.50	2.50	0.81%	31,465
Dec 9, 2025	3.00	3.00	2.37	2.48	2.48	-9.82%	32,198
Dec 8, 2025	2.69	2.80	2.22	2.75	2.75	17.02%	110,682
Dec 5, 2025	2.28	2.67	2.28	2.35	2.35	5.38%	5,184
Dec 4, 2025	2.29	2.42	2.07	2.23	2.23	1.36%	8,031
Dec 3, 2025	2.23	2.24	2.15	2.20	2.20	-6.38%	3,790
Dec 2, 2025	2.62	2.62	2.33	2.35	2.35	-8.91%	5,713
Dec 1, 2025	2.51	2.60	2.42	2.58	2.58	1.57%	728
Nov 28, 2025	2.59	2.59	2.26	2.54	2.54	3.67%	14,869
Nov 27, 2025	2.50	2.54	2.32	2.45	2.45	-3.54%	38,513
Nov 26, 2025	2.70	2.70	2.37	2.54	2.54	-2.68%	50,230
Nov 25, 2025	2.45	2.65	2.40	2.61	2.61	3.16%	196
Nov 24, 2025	2.61	2.61	2.42	2.53	2.53	-0.39%	6,768
Nov 21, 2025	2.54	2.67	2.43	2.54	2.54	2.42%	5,504
Nov 20, 2025	2.64	2.65	2.38	2.48	2.48	-5.70%	44,714
Nov 19, 2025	2.52	2.74	2.37	2.63	2.63	-	54,468
Nov 18, 2025	2.99	2.99	2.56	2.63	2.63	-4.01%	24,070
Nov 17, 2025	2.75	2.79	2.66	2.74	2.74	1.11%	3,014
Nov 14, 2025	2.79	2.79	2.56	2.71	2.71	-1.81%	2,061
Nov 13, 2025	2.80	2.80	2.69	2.76	2.76	1.47%	1,806
Nov 12, 2025	2.77	2.85	2.72	2.72	2.72	-	9,452
Nov 11, 2025	3.00	3.00	2.68	2.72	2.72	-3.55%	15,916
Nov 10, 2025	2.71	2.88	2.71	2.82	2.82	2.17%	7,693