Daar Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	1.54	1.54	1.40	1.53	1.53	8.51%	10,304,216
Jan 21, 2026	1.40	1.41	1.39	1.41	1.41	9.30%	9,393,560
Jan 20, 2026	1.28	1.29	1.10	1.29	1.29	9.32%	9,621,056
Jan 19, 2026	1.12	1.18	1.12	1.18	1.18	9.26%	6,033,567
Jan 16, 2026	1.02	1.11	1.01	1.08	1.08	5.88%	5,287,230
Jan 15, 2026	1.02	1.02	1.02	1.02	1.02	-	1,476,271
Jan 14, 2026	1.09	1.09	1.02	1.02	1.02	-	2,939,694
Jan 13, 2026	1.02	1.02	1.02	1.02	1.02	-	2,056,832
Jan 12, 2026	1.06	1.06	0.97	1.02	1.02	5.15%	4,277,520
Jan 9, 2026	1.08	1.10	0.97	0.97	0.97	-3.00%	14,623,630
Jan 8, 2026	1.08	1.08	1.00	1.00	1.00	-	1,847,866
Jan 7, 2026	1.14	1.14	1.00	1.00	1.00	-5.66%	2,228,175
Jan 6, 2026	0.98	1.06	0.98	1.06	1.06	9.28%	8,801,072
Jan 5, 2026	0.96	0.97	0.93	0.97	0.97	-1.02%	3,232,305
Jan 2, 2026	0.93	0.98	0.93	0.98	0.98	5.38%	1,308,270
Dec 31, 2025	0.93	0.93	0.93	0.93	0.93	4.49%	815,545
Dec 30, 2025	0.90	0.93	0.89	0.89	0.89	-5.32%	1,861,661
Dec 29, 2025	0.94	0.94	0.94	0.94	0.94	4.44%	1,058,111
Dec 24, 2025	0.90	0.90	0.90	0.90	0.90	-	630,813
Dec 23, 2025	0.90	0.90	0.90	0.90	0.90	-4.26%	982,449
Dec 22, 2025	0.89	0.94	0.87	0.94	0.94	-	1,790,893
Dec 19, 2025	0.91	0.94	0.88	0.94	0.94	-1.05%	1,384,317
Dec 18, 2025	0.95	0.95	0.95	0.95	0.95	9.20%	1,025,371
Dec 17, 2025	0.95	0.95	0.87	0.87	0.87	-3.33%	1,086,437
Dec 16, 2025	0.92	0.92	0.89	0.90	0.90	-5.26%	5,823,671
Dec 15, 2025	0.95	0.95	0.95	0.95	0.95	6.74%	901,547
Dec 12, 2025	0.96	0.96	0.89	0.89	0.89	-9.18%	4,431,464
Dec 11, 2025	0.97	0.98	0.97	0.98	0.98	7.69%	2,638,242
Dec 10, 2025	0.91	0.91	0.91	0.91	0.91	-1.09%	501,642
Dec 9, 2025	0.96	0.97	0.92	0.92	0.92	1.10%	1,804,860
Dec 8, 2025	0.91	0.91	0.91	0.91	0.91	-7.14%	570,070
Dec 5, 2025	0.91	0.98	0.91	0.98	0.98	-	1,771,197
Dec 4, 2025	0.98	0.99	0.83	0.98	0.98	6.52%	10,267,160
Dec 3, 2025	1.00	1.00	0.92	0.92	0.92	-1.08%	3,989,077
Dec 2, 2025	0.93	0.93	0.93	0.93	0.93	8.14%	929,155
Dec 1, 2025	0.96	0.98	0.85	0.86	0.86	-6.52%	6,363,201
Nov 28, 2025	0.92	0.92	0.92	0.92	0.92	-	339,873
Nov 27, 2025	0.91	0.92	0.86	0.92	0.92	-2.13%	973,962
Nov 26, 2025	0.94	0.94	0.94	0.94	0.94	-5.05%	2,959,814
Nov 25, 2025	0.89	0.99	0.86	0.99	0.99	8.79%	12,636,830
Nov 24, 2025	0.92	0.92	0.91	0.91	0.91	-3.19%	963,034
Nov 21, 2025	0.94	0.94	0.94	0.94	0.94	-	702,737
Nov 20, 2025	0.97	0.97	0.94	0.94	0.94	-1.05%	794,598
Nov 19, 2025	0.95	0.95	0.95	0.95	0.95	-	95,048
Nov 18, 2025	1.01	1.01	0.95	0.95	0.95	-5.94%	1,130,412
Nov 17, 2025	0.98	1.01	0.98	1.01	1.01	6.32%	2,367,131
Nov 14, 2025	0.95	0.95	0.95	0.95	0.95	-	131,207
Nov 13, 2025	0.93	0.95	0.93	0.95	0.95	9.20%	2,150,559
Nov 12, 2025	0.85	0.89	0.85	0.87	0.87	4.82%	5,307,831
Nov 11, 2025	0.86	0.86	0.82	0.83	0.83	-7.78%	4,596,027