Dangee Dums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	2.95	3.18	2.81	2.90	2.90	-0.68%	157,889
Sep 30, 2026	2.85	3.00	2.80	2.92	2.92	4.66%	102,268
Sep 29, 2026	2.94	2.96	2.74	2.79	2.79	-5.10%	229,714
Sep 28, 2026	3.32	3.54	2.94	2.94	2.94	-9.82%	526,284
Sep 25, 2026	3.16	3.26	2.98	3.26	3.26	9.76%	909,887
Sep 24, 2026	2.75	2.97	2.74	2.97	2.97	10.00%	7,561,092
Sep 23, 2026	2.70	2.83	2.67	2.70	2.70	-	35,687
Sep 22, 2026	2.72	2.76	2.60	2.70	2.70	-	29,077
Sep 21, 2026	2.75	2.76	2.60	2.70	2.70	-1.10%	58,514
Sep 18, 2026	2.71	2.75	2.69	2.73	2.73	0.37%	22,988
Sep 17, 2026	2.77	2.84	2.69	2.72	2.72	-0.37%	20,661
Sep 16, 2026	2.84	2.92	2.70	2.73	2.73	-1.80%	38,911
Sep 15, 2026	2.75	2.94	2.75	2.78	2.78	1.09%	85,525
Sep 11, 2026	2.82	2.82	2.71	2.75	2.75	-2.48%	54,796
Sep 10, 2026	2.81	2.91	2.81	2.82	2.82	-0.35%	17,138
Sep 9, 2026	2.94	2.94	2.81	2.83	2.83	-1.74%	10,529
Sep 8, 2026	2.90	2.96	2.77	2.88	2.88	-0.35%	27,055
Sep 7, 2026	2.98	3.02	2.86	2.89	2.89	-1.70%	83,815
Sep 4, 2026	2.94	2.98	2.90	2.94	2.94	-	40,836
Sep 3, 2026	2.95	3.10	2.88	2.94	2.94	2.44%	142,664
Sep 2, 2026	2.74	2.97	2.63	2.87	2.87	5.90%	91,306
Sep 1, 2026	2.85	2.92	2.54	2.71	2.71	-3.90%	106,577
Aug 31, 2026	2.90	2.93	2.81	2.82	2.82	-1.40%	20,642
Aug 28, 2026	2.92	2.92	2.79	2.86	2.86	-0.35%	56,001
Aug 27, 2026	2.88	2.92	2.78	2.87	2.87	1.77%	41,132
Aug 26, 2026	2.89	2.93	2.80	2.82	2.82	-0.35%	81,776
Aug 25, 2026	2.94	2.99	2.82	2.83	2.83	-0.70%	53,556
Aug 24, 2026	2.81	2.93	2.81	2.85	2.85	-0.70%	28,541
Aug 21, 2026	2.81	2.94	2.81	2.87	2.87	-1.37%	63,672
Aug 20, 2026	2.90	2.96	2.88	2.91	2.91	1.39%	19,006
Aug 19, 2026	2.95	3.00	2.81	2.87	2.87	-1.03%	26,583
Aug 18, 2026	2.95	3.02	2.90	2.90	2.90	-1.36%	92,626
Aug 17, 2026	3.05	3.05	2.91	2.94	2.94	-0.34%	22,639
Aug 14, 2026	2.93	2.99	2.90	2.95	2.95	2.08%	21,904
Aug 13, 2026	2.96	3.04	2.86	2.89	2.89	-2.36%	42,085
Aug 12, 2026	2.98	3.07	2.95	2.96	2.96	-0.67%	29,185
Aug 11, 2026	2.95	3.14	2.95	2.98	2.98	-	74,496
Aug 10, 2026	3.00	3.00	2.95	2.98	2.98	1.02%	24,528
Aug 7, 2026	3.00	3.00	2.95	2.95	2.95	-	40,742
Aug 6, 2026	2.99	3.05	2.95	2.95	2.95	-1.34%	54,542
Aug 5, 2026	3.09	3.10	2.97	2.99	2.99	-0.99%	58,491
Aug 4, 2026	2.98	3.12	2.98	3.02	3.02	1.34%	91,662
Aug 3, 2026	2.95	3.08	2.90	2.98	2.98	1.36%	51,910
Jul 31, 2026	2.91	3.06	2.91	2.94	2.94	-0.68%	43,617
Jul 30, 2026	3.03	3.03	2.93	2.96	2.96	-0.34%	23,306
Jul 29, 2026	2.96	2.99	2.82	2.97	2.97	1.37%	169,367
Jul 28, 2026	2.92	2.96	2.88	2.93	2.93	0.34%	43,335
Jul 27, 2026	2.95	3.03	2.88	2.92	2.92	-1.02%	44,359
Jul 24, 2026	2.97	3.07	2.87	2.95	2.95	-1.99%	102,415
Jul 23, 2026	3.05	3.08	3.00	3.01	3.01	-0.99%	45,955