Dowway Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.79	2.79	2.76	2.79	2.79	-	46,000
Mar 5, 2026	2.67	2.79	2.67	2.79	2.79	-	52,000
Mar 4, 2026	2.78	2.80	2.77	2.79	2.79	-0.36%	166,000
Mar 3, 2026	2.80	2.83	2.80	2.80	2.80	0.72%	236,000
Mar 2, 2026	2.78	2.80	2.78	2.78	2.78	-	245,000
Feb 27, 2026	2.70	2.94	2.70	2.78	2.78	6.92%	325,000
Feb 26, 2026	2.58	2.62	2.58	2.60	2.60	0.78%	100,000
Feb 25, 2026	2.63	2.63	2.58	2.58	2.58	-1.90%	97,000
Feb 24, 2026	2.63	2.68	2.63	2.63	2.63	0.38%	76,000
Feb 23, 2026	2.65	2.66	2.62	2.62	2.62	-1.87%	116,000
Feb 20, 2026	2.65	2.70	2.65	2.67	2.67	0.75%	300,000
Feb 16, 2026	2.69	2.69	2.65	2.65	2.65	-0.75%	16,000
Feb 13, 2026	2.67	2.67	2.67	2.67	2.67	-	4,000
Feb 12, 2026	2.70	2.71	2.67	2.67	2.67	-1.11%	64,000
Feb 11, 2026	2.72	2.72	2.70	2.70	2.70	-	69,000
Feb 10, 2026	2.71	2.72	2.70	2.70	2.70	-0.37%	108,000
Feb 9, 2026	2.68	2.71	2.68	2.71	2.71	-	83,000
Feb 6, 2026	2.62	2.71	2.61	2.71	2.71	-2.52%	191,000
Feb 5, 2026	2.80	2.80	2.78	2.78	2.78	-0.36%	106,000
Feb 4, 2026	2.80	2.82	2.79	2.79	2.79	-0.71%	119,000
Feb 3, 2026	2.80	2.81	2.79	2.81	2.81	0.36%	223,000
Feb 2, 2026	2.83	2.83	2.78	2.80	2.80	-	339,000
Jan 30, 2026	2.80	2.83	2.79	2.80	2.80	-	741,000
Jan 29, 2026	2.83	2.83	2.77	2.80	2.80	-1.06%	512,000
Jan 28, 2026	2.69	2.87	2.69	2.83	2.83	5.20%	649,000
Jan 27, 2026	2.75	2.78	2.68	2.69	2.69	-	552,000
Jan 26, 2026	2.90	2.90	2.69	2.69	2.69	-4.61%	802,000
Jan 23, 2026	2.73	2.85	2.73	2.82	2.82	4.06%	282,000
Jan 22, 2026	2.90	2.95	2.69	2.71	2.71	-2.17%	811,000
Jan 21, 2026	2.61	2.79	2.59	2.77	2.77	8.20%	747,000
Jan 20, 2026	2.60	2.62	2.53	2.56	2.56	-1.54%	305,000
Jan 19, 2026	2.59	2.66	2.53	2.60	2.60	0.39%	949,000
Jan 16, 2026	2.54	2.75	2.54	2.59	2.59	3.60%	857,000
Jan 15, 2026	2.26	2.67	2.26	2.50	2.50	10.62%	921,000
Jan 14, 2026	2.68	2.89	2.07	2.26	2.26	-14.07%	1,917,000
Jan 13, 2026	1.98	2.63	1.98	2.63	2.63	32.83%	2,342,000
Jan 12, 2026	1.78	1.98	1.77	1.98	1.98	17.16%	402,000
Jan 9, 2026	1.63	1.79	1.63	1.69	1.69	4.32%	468,000
Jan 8, 2026	1.56	1.62	1.56	1.62	1.62	4.52%	151,000
Jan 7, 2026	1.56	1.56	1.55	1.55	1.55	-0.64%	8,000
Jan 6, 2026	1.54	1.60	1.54	1.56	1.56	2.63%	185,000
Jan 5, 2026	1.55	1.55	1.52	1.52	1.52	-	24,000
Jan 2, 2026	1.52	1.58	1.51	1.52	1.52	0.66%	220,000
Dec 31, 2025	1.53	1.55	1.51	1.51	1.51	2.72%	120,000
Dec 30, 2025	1.47	1.47	1.47	1.47	1.47	2.08%	-
Dec 29, 2025	1.49	1.54	1.40	1.44	1.44	-2.70%	297,000
Dec 24, 2025	1.48	1.48	1.48	1.48	1.48	-	-
Dec 23, 2025	1.48	1.48	1.48	1.48	1.48	-	36,000
Dec 22, 2025	1.48	1.48	1.48	1.48	1.48	-	-
Dec 19, 2025	1.49	1.50	1.48	1.48	1.48	4.96%	60,000