DLT Resolution Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.91	1.00	0.56	1.00	1.00	1.01%	24,207
May 26, 2026	0.52	1.05	0.52	0.99	0.99	-3.88%	51,785
May 22, 2026	0.93	1.05	0.91	1.03	1.03	-0.96%	17,974
May 21, 2026	0.91	1.04	0.91	1.04	1.04	-0.95%	38,673
May 20, 2026	1.00	1.05	0.92	1.05	1.05	0.96%	10,736
May 19, 2026	0.91	1.06	0.55	1.04	1.04	-4.59%	35,845
May 18, 2026	1.09	1.09	0.91	1.09	1.09	-	15,987
May 15, 2026	1.08	1.09	1.00	1.09	1.09	2.83%	12,517
May 14, 2026	1.06	1.10	0.99	1.06	1.06	0.95%	10,420
May 13, 2026	1.07	1.07	0.91	1.05	1.05	-3.67%	25,478
May 12, 2026	1.01	1.09	1.00	1.09	1.09	-	4,585
May 11, 2026	1.09	1.09	1.09	1.09	1.09	-	1,141
May 8, 2026	0.91	1.10	0.91	1.09	1.09	0.93%	52,344
May 7, 2026	0.91	1.10	0.91	1.08	1.08	-0.92%	63,280
May 6, 2026	0.91	1.11	0.91	1.09	1.09	-1.80%	43,859
May 5, 2026	0.92	1.11	0.55	1.11	1.11	0.91%	104,199
May 4, 2026	1.10	1.11	0.92	1.10	1.10	-1.79%	76,937
May 1, 2026	1.11	1.12	0.92	1.12	1.12	0.90%	46,218
Apr 30, 2026	1.10	1.11	0.80	1.11	1.11	0.91%	54,762
Apr 29, 2026	1.00	1.10	1.00	1.10	1.10	-1.79%	19,676
Apr 28, 2026	1.11	1.12	1.00	1.12	1.12	0.90%	16,715
Apr 27, 2026	1.06	1.11	1.06	1.11	1.11	0.91%	41,053
Apr 24, 2026	1.08	1.10	0.87	1.10	1.10	1.85%	37,395
Apr 23, 2026	0.80	1.09	0.80	1.08	1.08	0.93%	27,722
Apr 22, 2026	1.01	1.09	1.01	1.07	1.07	5.94%	41,600
Apr 21, 2026	0.94	1.01	0.81	1.01	1.01	6.32%	84,965
Apr 20, 2026	0.99	0.99	0.85	0.95	0.95	-3.55%	23,808
Apr 17, 2026	0.98	0.99	0.82	0.99	0.99	0.51%	13,560
Apr 16, 2026	0.97	0.98	0.81	0.98	0.98	1.24%	31,108
Apr 15, 2026	0.97	0.97	0.97	0.97	0.97	-	23,407
Apr 14, 2026	0.96	0.97	0.92	0.97	0.97	2.98%	33,549
Apr 13, 2026	0.85	1.05	0.84	0.94	0.94	10.60%	39,239
Apr 10, 2026	0.84	0.85	0.84	0.85	0.85	1.18%	113,805
Apr 9, 2026	0.83	0.84	0.83	0.84	0.84	1.22%	8,150
Apr 8, 2026	0.83	0.83	0.71	0.83	0.83	-0.01%	17,400
Apr 7, 2026	0.83	0.84	0.43	0.83	0.83	-1.19%	67,854
Apr 6, 2026	0.80	0.85	0.33	0.84	0.84	5.00%	72,749
Apr 2, 2026	0.80	0.83	0.79	0.80	0.80	-2.44%	28,410
Apr 1, 2026	0.80	0.85	0.79	0.82	0.82	2.50%	57,466
Mar 31, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	19,551
Mar 30, 2026	0.78	0.79	0.43	0.79	0.79	1.28%	16,435
Mar 27, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	42,098
Mar 26, 2026	0.66	0.78	0.66	0.75	0.75	17.19%	94,674
Mar 25, 2026	0.63	0.65	0.63	0.64	0.64	3.23%	23,070
Mar 24, 2026	0.61	0.62	0.43	0.62	0.62	1.64%	33,909
Mar 23, 2026	0.61	0.61	0.50	0.61	0.61	3.39%	32,115
Mar 20, 2026	0.57	0.59	0.57	0.59	0.59	5.36%	74,125
Mar 19, 2026	0.54	0.56	0.43	0.56	0.56	3.70%	59,712
Mar 18, 2026	0.54	0.54	0.53	0.54	0.54	1.89%	18,050
Mar 17, 2026	0.55	0.55	0.50	0.53	0.53	1.92%	30,066