DNSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	31.67	31.67	31.67	31.67	31.67	0.09%
Aug 25, 2026	31.64	31.64	31.64	31.64	31.64	0.38%
Aug 24, 2026	31.52	31.52	31.52	31.52	31.52	-1.04%
Aug 21, 2026	31.85	31.85	31.85	31.85	31.85	1.34%
Aug 20, 2026	31.43	31.43	31.43	31.43	31.43	-2.15%
Aug 19, 2026	32.12	32.12	32.12	32.12	32.12	0.34%
Aug 18, 2026	32.01	32.01	32.01	32.01	32.01	-1.81%
Aug 17, 2026	32.60	32.60	32.60	32.60	32.60	0.22%
Aug 14, 2026	32.53	32.53	32.53	32.53	32.53	0.18%
Aug 13, 2026	32.47	32.47	32.47	32.47	32.47	0.40%
Aug 12, 2026	32.34	32.34	32.34	32.34	32.34	1.06%
Aug 11, 2026	32.00	32.00	32.00	32.00	32.00	0.13%
Aug 10, 2026	31.96	31.96	31.96	31.96	31.96	-0.06%
Aug 7, 2026	31.98	31.98	31.98	31.98	31.98	0.57%
Aug 6, 2026	31.80	31.80	31.80	31.80	31.80	-0.87%
Aug 5, 2026	32.08	32.08	32.08	32.08	32.08	0.06%
Aug 4, 2026	32.06	32.06	32.06	32.06	32.06	3.12%
Aug 3, 2026	31.09	31.09	31.09	31.09	31.09	1.44%
Jul 31, 2026	30.65	30.65	30.65	30.65	30.65	-0.81%
Jul 30, 2026	30.90	30.90	30.90	30.90	30.90	2.56%
Jul 29, 2026	30.13	30.13	30.13	30.13	30.13	-2.18%
Jul 28, 2026	30.80	30.80	30.80	30.80	30.80	-1.75%
Jul 27, 2026	31.35	31.35	31.35	31.35	31.35	-0.03%
Jul 24, 2026	31.36	31.36	31.36	31.36	31.36	-1.41%
Jul 23, 2026	31.81	31.81	31.81	31.81	31.81	-0.56%
Jul 22, 2026	31.99	31.99	31.99	31.99	31.99	-1.33%
Jul 21, 2026	32.42	32.42	32.42	32.42	32.42	2.37%
Jul 20, 2026	31.67	31.67	31.67	31.67	31.67	-1.34%
Jul 17, 2026	32.10	32.10	32.10	32.10	32.10	0.47%
Jul 16, 2026	31.95	31.95	31.95	31.95	31.95	-2.20%
Jul 15, 2026	32.67	32.67	32.67	32.67	32.67	-0.18%
Jul 14, 2026	32.73	32.73	32.73	32.73	32.73	1.24%
Jul 13, 2026	32.33	32.33	32.33	32.33	32.33	-2.53%
Jul 10, 2026	33.17	33.17	33.17	33.17	33.17	-1.31%
Jul 9, 2026	33.61	33.61	33.61	33.61	33.61	2.28%
Jul 8, 2026	32.86	32.86	32.86	32.86	32.86	-0.18%
Jul 7, 2026	32.92	32.92	32.92	32.92	32.92	-0.03%
Jul 6, 2026	32.93	32.93	32.93	32.93	32.93	1.04%
Jul 2, 2026	32.59	32.59	32.59	32.59	32.59	-2.40%
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%