DNSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 1, 2026	33.39	33.39	33.39	33.39	33.39	-1.97%
Jun 30, 2026	34.06	34.06	34.06	34.06	34.06	1.13%
Jun 29, 2026	33.68	33.68	33.68	33.68	33.68	1.54%
Jun 26, 2026	33.17	33.17	33.17	33.17	33.17	-0.81%
Jun 25, 2026	33.44	33.44	33.44	33.44	33.44	1.30%
Jun 24, 2026	33.01	33.01	33.01	33.01	33.01	-
Jun 23, 2026	33.01	33.01	33.01	33.01	33.01	-2.37%
Jun 22, 2026	33.81	33.81	33.81	33.81	33.81	2.49%
Jun 18, 2026	32.99	32.99	32.99	32.99	32.99	2.52%
Jun 17, 2026	32.18	32.18	32.18	32.18	32.18	0.47%
Jun 16, 2026	32.03	32.03	32.03	32.03	32.03	-1.54%
Jun 15, 2026	32.53	32.53	32.53	32.53	32.53	1.47%
Jun 12, 2026	32.06	32.06	32.06	32.06	32.06	0.82%
Jun 11, 2026	31.80	31.80	31.80	31.80	31.80	4.88%
Jun 10, 2026	30.32	30.32	30.32	30.32	30.32	-2.00%
Jun 9, 2026	30.94	30.94	30.94	30.94	30.94	-0.35%
Jun 8, 2026	31.05	31.05	31.05	31.05	31.05	0.91%
Jun 5, 2026	30.77	30.77	30.77	30.77	30.77	-6.02%
Jun 4, 2026	32.74	32.74	32.74	32.74	32.74	1.17%
Jun 3, 2026	32.36	32.36	32.36	32.36	32.36	-0.55%
Jun 2, 2026	32.54	32.54	32.54	32.54	32.54	1.37%
Jun 1, 2026	32.10	32.10	32.10	32.10	32.10	-0.83%
May 29, 2026	32.37	32.37	32.37	32.37	32.37	-0.80%
May 28, 2026	32.63	32.63	32.63	32.63	32.63	-0.15%
May 27, 2026	32.68	32.68	32.68	32.68	32.68	0.06%
May 26, 2026	32.66	32.66	32.66	32.66	32.66	2.77%
May 22, 2026	31.78	31.78	31.78	31.78	31.78	0.89%
May 21, 2026	31.50	31.50	31.50	31.50	31.50	1.58%
May 20, 2026	31.01	31.01	31.01	31.01	31.01	2.99%
May 19, 2026	30.11	30.11	30.11	30.11	30.11	-0.99%
May 18, 2026	30.41	30.41	30.41	30.41	30.41	-3.12%
May 15, 2026	31.39	31.39	31.39	31.39	31.39	-3.30%
May 14, 2026	32.46	32.46	32.46	32.46	32.46	0.74%
May 13, 2026	32.22	32.22	32.22	32.22	32.22	1.10%
May 12, 2026	31.87	31.87	31.87	31.87	31.87	-1.33%
May 11, 2026	32.30	32.30	32.30	32.30	32.30	2.41%
May 8, 2026	31.54	31.54	31.54	31.54	31.54	0.83%
May 7, 2026	31.28	31.28	31.28	31.28	31.28	-2.52%
May 6, 2026	32.09	32.09	32.09	32.09	32.09	1.36%
May 5, 2026	31.66	31.66	31.66	31.66	31.66	2.56%
May 4, 2026	30.87	30.87	30.87	30.87	30.87	0.19%
May 1, 2026	30.81	30.81	30.81	30.81	30.81	0.23%
Apr 30, 2026	30.74	30.74	30.74	30.74	30.74	3.82%
Apr 29, 2026	29.61	29.61	29.61	29.61	29.61	0.07%
Apr 28, 2026	29.59	29.59	29.59	29.59	29.59	-2.70%
Apr 27, 2026	30.41	30.41	30.41	30.41	30.41	-0.43%
Apr 24, 2026	30.54	30.54	30.54	30.54	30.54	0.23%
Apr 23, 2026	30.47	30.47	30.47	30.47	30.47	-0.62%
Apr 22, 2026	30.66	30.66	30.66	30.66	30.66	0.79%
Apr 21, 2026	30.42	30.42	30.42	30.42	30.42	-1.04%