Decillion Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	38.84	39.22	38.84	39.22	39.22	1.47%	2
Sep 9, 2026	36.00	38.65	35.01	38.65	38.65	5.00%	6,155
Sep 7, 2026	38.30	38.30	36.80	36.81	36.81	-3.89%	27
Sep 4, 2026	38.10	38.30	38.10	38.30	38.30	-4.49%	415
Sep 3, 2026	40.10	40.10	40.10	40.10	40.10	-	100
Sep 2, 2026	40.10	40.10	40.10	40.10	40.10	-5.00%	301
Sep 1, 2026	42.21	42.21	42.21	42.21	42.21	0.98%	43
Aug 31, 2026	41.80	41.80	41.80	41.80	41.80	-	101
Aug 28, 2026	41.80	41.80	41.80	41.80	41.80	-	28
Aug 27, 2026	41.20	42.94	41.20	41.80	41.80	2.20%	70,708
Aug 26, 2026	40.90	40.90	39.00	40.90	40.90	-	6
Aug 25, 2026	40.90	40.90	40.90	40.90	40.90	-	490
Aug 24, 2026	40.50	40.95	38.00	40.90	40.90	4.87%	814
Aug 21, 2026	39.00	39.00	39.00	39.00	39.00	-	245
Aug 20, 2026	39.00	39.00	39.00	39.00	39.00	-	1
Aug 19, 2026	39.15	39.15	39.00	39.00	39.00	-0.38%	16
Aug 18, 2026	35.44	39.15	35.44	39.15	39.15	4.96%	264
Aug 14, 2026	37.30	37.30	37.30	37.30	37.30	-	7
Aug 13, 2026	37.30	37.30	37.30	37.30	37.30	-	21
Aug 12, 2026	37.30	37.30	37.30	37.30	37.30	-	1
Aug 11, 2026	37.30	37.30	37.30	37.30	37.30	4.92%	29
Aug 10, 2026	35.51	37.39	35.01	35.55	35.55	-0.17%	137
Aug 7, 2026	35.51	35.80	35.50	35.61	35.61	0.31%	1,825
Aug 6, 2026	39.00	39.00	35.50	35.50	35.50	-8.97%	14
Aug 5, 2026	39.05	39.05	39.00	39.00	39.00	9.86%	1,197
Aug 4, 2026	35.00	35.50	35.00	35.50	35.50	-5.33%	503
Aug 3, 2026	38.50	38.50	37.50	37.50	37.50	-2.60%	119
Jul 31, 2026	38.50	38.50	38.50	38.50	38.50	9.97%	110
Jul 30, 2026	35.00	35.01	35.00	35.01	35.01	-0.03%	18
Jul 29, 2026	37.07	37.07	35.01	35.02	35.02	-8.35%	55
Jul 28, 2026	41.32	41.32	37.85	38.21	38.21	1.70%	49
Jul 27, 2026	37.75	37.75	37.57	37.57	37.57	-0.48%	7
Jul 23, 2026	37.75	37.75	37.75	37.75	37.75	-	1
Jul 22, 2026	37.55	37.75	35.82	37.75	37.75	-5.15%	275
Jul 20, 2026	39.80	39.80	39.80	39.80	39.80	-	251
Jul 17, 2026	39.88	39.88	39.00	39.80	39.80	-0.50%	433
Jul 16, 2026	39.50	41.00	39.50	40.00	40.00	0.98%	36
Jul 15, 2026	43.00	43.00	38.22	39.61	39.61	-6.71%	164
Jul 14, 2026	44.00	44.00	41.79	42.46	42.46	6.15%	2,161
Jul 13, 2026	39.97	42.00	39.96	40.00	40.00	2.56%	287
Jul 10, 2026	36.00	39.00	36.00	39.00	39.00	9.37%	7
Jul 9, 2026	35.60	35.66	34.72	35.66	35.66	-6.16%	511
Jul 8, 2026	38.00	38.01	37.99	38.00	38.00	-2.09%	765
Jul 6, 2026	38.81	38.81	38.81	38.81	38.81	-0.36%	5
Jul 3, 2026	38.95	38.95	38.95	38.95	38.95	-	35
Jul 2, 2026	38.95	38.95	38.50	38.95	38.95	-	114
Jul 1, 2026	39.10	39.10	38.95	38.95	38.95	9.56%	4
Jun 24, 2026	35.40	35.55	35.00	35.55	35.55	-6.05%	2,723
Jun 23, 2026	37.84	37.84	37.84	37.84	37.84	-	22
Jun 22, 2026	34.25	37.84	34.25	37.84	37.84	4.99%	123