Donear Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	82.00	84.88	81.60	83.75	83.75	3.63%	16,391
Jan 21, 2026	83.16	84.99	78.26	80.82	80.82	-2.80%	102,851
Jan 20, 2026	87.00	87.00	81.00	83.15	83.15	-2.98%	36,239
Jan 19, 2026	85.67	87.30	85.50	85.70	85.70	0.04%	9,398
Jan 16, 2026	89.00	89.00	85.00	85.67	85.67	-2.21%	22,150
Jan 14, 2026	88.77	89.00	86.70	87.61	87.61	-1.40%	10,083
Jan 13, 2026	87.63	89.44	87.17	88.85	88.85	2.88%	13,475
Jan 12, 2026	90.00	90.90	85.00	86.36	86.36	-3.69%	44,799
Jan 9, 2026	92.50	92.50	89.50	89.67	89.67	-1.61%	18,140
Jan 8, 2026	92.68	93.93	90.55	91.14	91.14	-1.66%	36,649
Jan 7, 2026	92.31	93.05	92.30	92.68	92.68	0.40%	11,805
Jan 6, 2026	92.83	93.49	92.01	92.31	92.31	-0.56%	21,479
Jan 5, 2026	93.60	93.61	92.50	92.83	92.83	-0.74%	22,124
Jan 2, 2026	92.96	93.85	92.50	93.52	93.52	0.66%	23,613
Jan 1, 2026	93.14	93.59	92.51	92.91	92.91	0.02%	11,093
Dec 31, 2025	94.00	94.22	92.50	92.89	92.89	-0.24%	28,511
Dec 30, 2025	92.85	94.49	92.46	93.11	93.11	0.28%	9,473
Dec 29, 2025	93.10	94.94	92.67	92.85	92.85	-1.64%	26,932
Dec 26, 2025	93.93	95.00	91.91	94.40	94.40	1.48%	38,676
Dec 24, 2025	95.35	96.96	90.35	93.02	93.02	-2.44%	118,733
Dec 23, 2025	97.33	97.93	94.80	95.35	95.35	-1.65%	36,546
Dec 22, 2025	98.00	98.00	96.35	96.95	96.95	0.41%	10,683
Dec 19, 2025	98.28	98.28	95.52	96.55	96.55	-0.27%	15,522
Dec 18, 2025	96.49	97.69	94.68	96.81	96.81	1.28%	24,077
Dec 17, 2025	98.37	98.43	94.35	95.59	95.59	-2.19%	42,600
Dec 16, 2025	98.91	98.91	97.51	97.73	97.73	-0.75%	16,017
Dec 15, 2025	99.00	99.19	98.22	98.47	98.47	-0.50%	18,221
Dec 12, 2025	98.60	101.47	98.18	98.96	98.96	-0.75%	22,553
Dec 11, 2025	98.90	99.90	98.10	99.71	99.71	1.42%	23,111
Dec 10, 2025	98.36	101.50	98.05	98.31	98.31	-0.17%	19,949
Dec 9, 2025	99.53	99.53	96.74	98.48	98.48	0.72%	25,390
Dec 8, 2025	101.87	104.00	97.11	97.78	97.78	-3.48%	39,834
Dec 5, 2025	102.98	103.96	100.65	101.31	101.31	-1.62%	21,848
Dec 4, 2025	102.83	105.88	101.20	102.98	102.98	0.15%	42,567
Dec 3, 2025	104.12	104.95	100.50	102.83	102.83	-1.24%	71,985
Dec 2, 2025	104.98	106.29	103.00	104.12	104.12	0.17%	42,116
Dec 1, 2025	106.96	106.96	103.30	103.94	103.94	-2.05%	42,491
Nov 28, 2025	107.10	110.99	105.49	106.11	106.11	-0.39%	168,582
Nov 27, 2025	100.10	116.51	100.10	106.53	106.53	6.11%	1,213,705
Nov 26, 2025	100.00	101.00	99.51	100.40	100.40	0.28%	25,245
Nov 25, 2025	99.00	100.67	98.72	100.12	100.12	-0.05%	13,061
Nov 24, 2025	99.99	101.79	98.85	100.17	100.17	0.64%	47,330
Nov 21, 2025	100.70	100.70	98.00	99.53	99.53	-1.15%	28,771
Nov 20, 2025	100.00	101.00	99.61	100.69	100.69	0.81%	33,794
Nov 19, 2025	100.50	101.00	98.83	99.88	99.88	0.26%	30,192
Nov 18, 2025	100.80	100.80	99.09	99.62	99.62	-0.27%	17,161
Nov 17, 2025	104.95	104.95	99.16	99.89	99.89	-2.49%	42,451
Nov 14, 2025	102.69	105.00	101.55	102.44	102.44	2.27%	108,445
Nov 13, 2025	99.69	100.50	98.80	100.17	100.17	1.73%	39,439
Nov 12, 2025	100.50	100.50	98.25	98.47	98.47	-1.33%	48,120