LON:DAPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.78	11.88	11.16	11.41	11.41	-8.65%	106,896
Jul 31, 2025	12.21	12.62	12.21	12.49	12.49	-0.64%	18,765
Jul 30, 2025	12.25	12.57	12.16	12.57	12.57	2.03%	24,499
Jul 29, 2025	12.87	12.87	12.12	12.32	12.32	-3.22%	13,805
Jul 28, 2025	13.24	13.37	12.62	12.73	12.73	-0.31%	23,967
Jul 25, 2025	12.92	12.96	12.65	12.77	12.77	-2.37%	29,897
Jul 24, 2025	13.40	13.40	13.00	13.08	13.08	-1.28%	19,531
Jul 23, 2025	13.50	13.50	12.50	13.25	13.25	0.84%	50,234
Jul 22, 2025	13.17	13.31	12.70	13.14	13.14	-5.33%	55,174
Jul 21, 2025	13.58	13.97	13.45	13.88	13.88	3.50%	44,991
Jul 18, 2025	13.51	13.84	13.28	13.41	13.41	0.98%	64,228
Jul 17, 2025	13.08	13.28	12.75	13.28	13.28	3.59%	52,026
Jul 16, 2025	12.55	12.98	12.37	12.82	12.82	3.64%	17,021
Jul 15, 2025	12.52	12.68	12.37	12.37	12.37	-2.29%	14,495
Jul 14, 2025	12.62	13.11	12.50	12.66	12.66	1.20%	46,003
Jul 11, 2025	13.01	13.01	12.51	12.51	12.51	-0.32%	57,632
Jul 10, 2025	12.36	12.55	12.27	12.55	12.55	3.21%	15,120
Jul 9, 2025	12.05	12.37	12.05	12.16	12.16	-1.14%	12,568
Jul 8, 2025	12.29	12.52	12.23	12.30	12.30	0.57%	24,307
Jul 7, 2025	12.51	12.64	11.75	12.23	12.23	-0.08%	74,478
Jul 4, 2025	12.50	12.50	12.07	12.24	12.24	-1.77%	34,886
Jul 3, 2025	12.30	12.75	12.15	12.46	12.46	4.36%	34,886
Jul 2, 2025	11.79	12.04	11.64	11.94	11.94	2.58%	37,975
Jul 1, 2025	11.88	11.88	11.39	11.64	11.64	0.26%	9,825
Jun 30, 2025	11.49	11.61	11.28	11.61	11.61	3.66%	9,538
Jun 27, 2025	11.47	11.62	11.15	11.20	11.20	2.85%	50,893
Jun 26, 2025	10.96	11.02	10.83	10.89	10.89	-0.55%	20,588
Jun 25, 2025	11.13	11.30	10.93	10.95	10.95	-	22,952
Jun 24, 2025	10.74	11.11	10.69	10.95	10.95	1.96%	9,368
Jun 23, 2025	10.74	10.80	10.00	10.74	10.74	-1.56%	32,707
Jun 20, 2025	10.77	11.08	10.60	10.91	10.91	3.61%	35,630
Jun 19, 2025	10.57	10.75	10.50	10.53	10.53	0.19%	28,961
Jun 18, 2025	10.15	10.51	10.15	10.51	10.51	-0.19%	26,946
Jun 17, 2025	10.82	10.82	10.48	10.53	10.53	-1.68%	9,587
Jun 16, 2025	10.48	10.82	10.48	10.71	10.71	4.90%	56,928
Jun 13, 2025	10.19	10.35	10.02	10.21	10.21	-3.59%	23,385
Jun 12, 2025	10.68	10.68	10.39	10.59	10.59	-1.03%	56,920
Jun 11, 2025	10.74	10.77	10.55	10.70	10.70	0.38%	17,945
Jun 10, 2025	10.98	10.98	10.60	10.66	10.66	-1.30%	44,034
Jun 9, 2025	10.73	10.96	10.53	10.80	10.80	1.03%	39,699
Jun 6, 2025	9.98	10.78	9.88	10.69	10.69	3.19%	31,980
Jun 5, 2025	10.58	10.58	10.10	10.36	10.36	2.68%	9,007
Jun 4, 2025	9.97	10.09	9.82	10.09	10.09	2.23%	16,194
Jun 3, 2025	9.86	9.90	9.54	9.87	9.87	3.35%	24,867
Jun 2, 2025	9.29	9.55	9.14	9.55	9.55	4.83%	32,466
May 30, 2025	9.31	9.49	8.98	9.11	9.11	-3.80%	24,956
May 29, 2025	9.89	9.89	9.42	9.47	9.47	0.21%	13,120
May 28, 2025	10.12	10.12	9.42	9.45	9.45	-4.16%	53,670
May 27, 2025	9.60	10.05	9.60	9.86	9.86	3.46%	42,283
May 23, 2025	9.77	9.77	9.08	9.53	9.53	-5.08%	76,825