DNSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 20, 2026	30.74	30.74	30.74	30.74	30.74	0.36%
Apr 17, 2026	30.63	30.63	30.63	30.63	30.63	2.13%
Apr 16, 2026	29.99	29.99	29.99	29.99	29.99	0.37%
Apr 15, 2026	29.88	29.88	29.88	29.88	29.88	-0.10%
Apr 14, 2026	29.91	29.91	29.91	29.91	29.91	1.63%
Apr 13, 2026	29.43	29.43	29.43	29.43	29.43	1.69%
Apr 10, 2026	28.94	28.94	28.94	28.94	28.94	-0.03%
Apr 9, 2026	28.95	28.95	28.95	28.95	28.95	0.70%
Apr 8, 2026	28.75	28.75	28.75	28.75	28.75	4.20%
Apr 7, 2026	27.59	27.59	27.59	27.59	27.59	0.07%
Apr 6, 2026	27.57	27.57	27.57	27.57	27.57	-0.11%
Apr 2, 2026	27.60	27.60	27.60	27.60	27.60	0.69%
Apr 1, 2026	27.41	27.41	27.41	27.41	27.41	1.18%
Mar 31, 2026	27.09	27.09	27.09	27.09	27.09	5.61%
Mar 30, 2026	25.65	25.65	25.65	25.65	25.65	-3.10%
Mar 27, 2026	26.47	26.47	26.47	26.47	26.47	-1.67%
Mar 26, 2026	26.92	26.92	26.92	26.92	26.92	-3.58%
Mar 25, 2026	27.92	27.92	27.92	27.92	27.92	2.05%
Mar 24, 2026	27.36	27.36	27.36	27.36	27.36	0.96%