Daar Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	0.85	0.90	0.85	0.90	0.90	-2.17%	3,077,870
Nov 7, 2025	0.89	0.92	0.84	0.92	0.92	-1.08%	6,143,993
Nov 6, 2025	0.93	0.93	0.93	0.93	0.93	-5.10%	860,063
Nov 5, 2025	0.98	0.98	0.98	0.98	0.98	-	641,026
Nov 4, 2025	1.00	1.00	0.98	0.98	0.98	-2.00%	993,915
Nov 3, 2025	1.00	1.08	0.97	1.00	1.00	-	4,477,093
Oct 31, 2025	1.03	1.03	1.00	1.00	1.00	-	1,421,714
Oct 30, 2025	1.02	1.02	1.00	1.00	1.00	-0.99%	2,163,257
Oct 29, 2025	1.02	1.02	1.00	1.01	1.01	1.00%	2,069,709
Oct 28, 2025	0.97	1.00	0.94	1.00	1.00	-2.91%	2,120,117
Oct 27, 2025	0.99	1.03	0.94	1.03	1.03	-	7,941,111
Oct 24, 2025	1.00	1.03	0.98	1.03	1.03	-1.90%	3,675,362
Oct 23, 2025	1.03	1.05	0.97	1.05	1.05	1.94%	16,633,310
Oct 22, 2025	1.08	1.10	1.03	1.03	1.03	-	2,404,178
Oct 21, 2025	1.01	1.04	1.00	1.03	1.03	-0.96%	6,762,184
Oct 20, 2025	1.10	1.10	1.03	1.04	1.04	-7.14%	5,233,222