DNKEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	29.31	29.32	29.17	29.22	29.22	-0.10%	34,641
Sep 3, 2026	29.48	29.48	29.15	29.25	29.25	0.90%	32,407
Sep 2, 2026	28.85	29.05	28.85	28.99	28.99	0.94%	25,571
Sep 1, 2026	28.88	29.04	28.66	28.72	28.72	-1.00%	21,824
Aug 31, 2026	28.99	29.04	28.86	29.01	29.01	0.48%	29,951
Aug 28, 2026	28.99	29.14	28.80	28.87	28.87	-0.07%	17,206
Aug 27, 2026	28.98	29.01	28.81	28.89	28.89	-0.45%	49,788
Aug 26, 2026	29.19	29.19	28.93	29.02	29.02	-0.72%	17,577
Aug 25, 2026	29.20	29.31	29.10	29.23	29.23	0.83%	24,358
Aug 24, 2026	28.89	29.05	28.83	28.99	28.99	0.52%	31,891
Aug 21, 2026	28.99	29.06	28.76	28.84	28.84	0.45%	29,388
Aug 20, 2026	28.72	28.85	28.65	28.71	28.71	0.07%	28,783
Aug 19, 2026	28.63	28.70	28.49	28.69	28.69	0.17%	275,081
Aug 18, 2026	28.84	28.84	28.61	28.64	28.64	-1.34%	23,024
Aug 17, 2026	29.04	29.21	28.95	29.03	29.03	0.05%	154,716
Aug 14, 2026	29.00	29.13	28.95	29.02	29.02	1.06%	36,908
Aug 13, 2026	28.73	28.89	28.56	28.71	28.71	0.38%	29,084
Aug 12, 2026	28.71	28.75	28.56	28.60	28.60	-0.45%	99,000
Aug 11, 2026	28.70	28.78	28.65	28.73	28.73	-0.31%	40,222
Aug 10, 2026	28.83	29.04	28.80	28.82	28.82	-0.64%	25,551
Aug 7, 2026	29.10	29.10	28.81	29.01	29.01	-0.29%	29,748
Aug 6, 2026	29.19	29.39	29.04	29.09	29.09	-0.42%	24,629
Aug 5, 2026	28.94	29.26	28.94	29.21	29.21	0.25%	27,044
Aug 4, 2026	29.13	29.41	28.84	29.14	29.14	0.37%	26,878
Aug 3, 2026	28.93	29.08	28.85	29.03	29.03	0.91%	33,871
Jul 31, 2026	28.68	28.87	28.47	28.77	28.77	0.10%	20,735
Jul 30, 2026	28.32	28.80	28.32	28.74	28.74	3.60%	43,244
Jul 29, 2026	27.71	27.91	27.54	27.74	27.74	-0.07%	20,474
Jul 28, 2026	27.66	27.88	27.53	27.76	27.76	-0.18%	25,138
Jul 27, 2026	27.77	27.88	27.70	27.81	27.81	2.24%	27,246
Jul 24, 2026	27.02	27.33	26.95	27.20	27.20	-0.37%	35,884
Jul 23, 2026	27.25	27.35	27.14	27.30	27.30	-2.15%	21,746
Jul 22, 2026	27.98	27.98	27.83	27.90	27.90	-0.29%	20,326
Jul 21, 2026	27.72	27.99	27.66	27.98	27.98	1.27%	39,283
Jul 20, 2026	27.74	27.81	27.60	27.63	27.63	-1.85%	22,158
Jul 17, 2026	27.83	28.17	27.83	28.15	28.15	-0.95%	27,452
Jul 16, 2026	28.34	28.57	28.19	28.42	28.42	-1.46%	129,737
Jul 15, 2026	28.58	28.84	28.36	28.84	28.84	0.90%	71,758
Jul 14, 2026	28.44	28.85	28.43	28.58	28.58	2.01%	313,672
Jul 13, 2026	28.15	28.38	27.89	28.02	28.02	-0.88%	512,068
Jul 10, 2026	27.98	28.55	27.98	28.27	28.27	0.14%	338,554
Jul 9, 2026	28.14	28.38	28.11	28.23	28.23	1.99%	29,229
Jul 8, 2026	27.63	27.75	27.44	27.68	27.68	-1.21%	33,476
Jul 7, 2026	28.14	28.23	27.96	28.02	28.02	-0.64%	17,897
Jul 6, 2026	27.88	28.23	27.85	28.20	28.20	2.92%	24,604
Jul 2, 2026	27.41	27.52	27.30	27.40	27.40	2.07%	19,144
Jul 1, 2026	26.79	26.91	26.65	26.85	26.85	-0.09%	18,393
Jun 30, 2026	26.68	26.90	26.59	26.87	26.87	0.64%	18,217
Jun 29, 2026	26.44	26.70	26.43	26.70	26.70	1.17%	17,766
Jun 26, 2026	26.50	26.59	26.30	26.39	26.39	0.11%	23,691