DT Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.54	0.60	0.53	0.59	0.58	5.41%	76,000
Jul 16, 2026	0.47	0.56	0.47	0.56	0.55	8.82%	86,000
Jul 15, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jul 14, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	28,000
Jul 13, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 10, 2026	0.54	0.54	0.54	0.54	0.54	2.86%	22,000
Jul 9, 2026	0.53	0.53	0.53	0.53	0.52	2.94%	40,000
Jul 8, 2026	0.51	0.51	0.51	0.51	0.51	3.03%	8,000
Jul 7, 2026	0.50	0.50	0.50	0.50	0.49	3.13%	-
Jul 6, 2026	0.48	0.54	0.48	0.48	0.48	-5.88%	14,000
Jul 3, 2026	0.51	0.51	0.51	0.51	0.51	-	16,000
Jul 2, 2026	0.51	0.51	0.51	0.51	0.51	-2.86%	6,000
Jun 30, 2026	0.53	0.53	0.53	0.53	0.52	2.94%	14,000
Jun 29, 2026	0.51	0.51	0.51	0.51	0.51	-2.86%	16,000
Jun 26, 2026	0.53	0.53	0.53	0.53	0.52	-	8,000
Jun 25, 2026	0.54	0.54	0.53	0.53	0.52	-	10,000
Jun 24, 2026	0.53	0.53	0.53	0.53	0.52	2.94%	30,000
Jun 23, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	14,000
Jun 22, 2026	0.51	0.53	0.51	0.53	0.52	2.94%	56,000
Jun 18, 2026	0.53	0.53	0.50	0.51	0.51	-2.86%	48,000
Jun 17, 2026	0.56	0.59	0.51	0.53	0.52	-2.78%	182,000
Jun 16, 2026	0.68	0.68	0.51	0.54	0.54	-18.18%	1,496,000
Jun 15, 2026	0.65	0.69	0.65	0.66	0.66	4.76%	8,000
Jun 12, 2026	0.53	0.80	0.53	0.63	0.63	20.00%	706,000
Jun 11, 2026	0.63	0.63	0.53	0.53	0.52	-22.22%	936,000
Jun 10, 2026	0.80	0.86	0.68	0.68	0.67	-21.05%	300,000
Jun 9, 2026	0.86	0.86	0.86	0.86	0.85	-	-
Jun 8, 2026	0.80	0.86	0.80	0.86	0.85	3.64%	8,000
Jun 5, 2026	0.83	0.83	0.83	0.83	0.82	-	-
Jun 4, 2026	0.83	0.83	0.83	0.83	0.82	-1.79%	14,000
Jun 3, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jun 2, 2026	0.84	0.84	0.84	0.84	0.84	-	2,000
Jun 1, 2026	0.84	0.84	0.80	0.84	0.84	-	102,000
May 29, 2026	0.84	0.86	0.81	0.84	0.84	-3.45%	24,000
May 28, 2026	0.84	0.87	0.83	0.87	0.87	-	26,000
May 27, 2026	0.84	0.92	0.84	0.87	0.87	-	86,000
May 26, 2026	0.87	0.89	0.86	0.87	0.87	1.75%	890,000
May 22, 2026	0.86	0.86	0.86	0.86	0.85	-	-
May 21, 2026	0.87	0.87	0.86	0.86	0.85	1.79%	22,000
May 20, 2026	0.86	0.87	0.84	0.84	0.84	-9.68%	24,000
May 19, 2026	0.93	0.93	0.93	0.93	0.93	5.08%	2,000
May 18, 2026	0.89	0.89	0.89	0.89	0.88	-	2,000
May 15, 2026	0.89	0.89	0.89	0.89	0.88	-	2,000
May 14, 2026	1.04	1.04	0.89	0.89	0.88	-6.35%	102,000
May 13, 2026	0.98	0.98	0.95	0.95	0.94	-	10,000
May 12, 2026	0.95	0.95	0.95	0.95	0.94	-	-
May 11, 2026	0.95	0.95	0.95	0.95	0.94	-	4,000
May 8, 2026	0.95	0.95	0.95	0.95	0.94	-5.97%	8,000
May 7, 2026	1.04	1.04	1.01	1.01	1.00	6.35%	56,000
May 6, 2026	0.95	0.95	0.95	0.95	0.94	-	-