Donear Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	83.00	86.98	82.30	85.88	85.88	1.87%	69,336
Mar 2, 2026	82.10	85.67	82.10	84.30	84.30	-3.06%	40,599
Feb 27, 2026	90.79	90.79	86.10	86.96	86.96	-2.65%	31,881
Feb 26, 2026	90.28	91.32	89.06	89.33	89.33	-0.58%	14,865
Feb 25, 2026	89.00	91.50	88.54	89.85	89.85	0.32%	34,424
Feb 24, 2026	93.25	93.25	88.20	89.56	89.56	-2.88%	33,159
Feb 23, 2026	93.16	94.49	91.80	92.22	92.22	-1.21%	19,176
Feb 20, 2026	93.17	94.45	92.93	93.35	93.35	0.46%	30,465
Feb 19, 2026	93.14	94.29	91.87	92.92	92.92	-0.74%	30,366
Feb 18, 2026	92.76	94.00	92.28	93.61	93.61	1.52%	17,279
Feb 17, 2026	93.87	96.96	91.79	92.21	92.21	-1.60%	60,668
Feb 16, 2026	95.00	95.09	92.00	93.71	93.71	-1.36%	32,320
Feb 13, 2026	96.38	99.90	93.62	95.00	95.00	-1.43%	68,587
Feb 12, 2026	94.90	98.99	94.22	96.38	96.38	-0.01%	48,583
Feb 11, 2026	98.50	99.40	95.82	96.39	96.39	-2.06%	44,450
Feb 10, 2026	101.50	104.27	98.00	98.42	98.42	-3.26%	140,508
Feb 9, 2026	92.40	106.50	92.00	101.74	101.74	11.63%	459,189
Feb 6, 2026	94.17	94.17	90.02	91.14	91.14	-2.15%	43,749
Feb 5, 2026	97.50	97.50	92.22	93.14	93.14	-3.52%	46,381
Feb 4, 2026	95.90	99.50	94.00	96.54	96.54	1.09%	85,296
Feb 3, 2026	97.90	101.78	90.50	95.50	95.50	8.55%	373,171
Feb 2, 2026	88.12	90.00	86.13	87.98	87.98	-0.16%	35,156
Feb 1, 2026	86.00	89.80	84.86	88.12	88.12	1.15%	28,232
Jan 30, 2026	84.50	88.00	82.71	87.12	87.12	2.63%	21,114
Jan 29, 2026	83.64	85.00	82.50	84.89	84.89	1.49%	12,468
Jan 28, 2026	80.00	84.00	79.56	83.64	83.64	6.25%	57,392
Jan 27, 2026	83.00	83.00	77.60	78.72	78.72	-3.20%	25,707
Jan 23, 2026	82.86	83.31	81.00	81.32	81.32	-2.90%	13,395
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