DNKEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	26.49	26.67	26.49	26.52	26.52	-0.71%	88,789
Nov 5, 2026	27.09	27.11	26.71	26.71	26.71	-0.71%	81,748
Nov 4, 2026	26.85	26.91	26.67	26.90	26.90	4.02%	82,245
Nov 3, 2026	26.01	26.02	25.84	25.86	25.86	-0.23%	49,144
Nov 2, 2026	25.83	26.03	25.81	25.92	25.92	0.27%	96,637
Oct 30, 2026	25.82	25.86	25.71	25.85	25.85	-3.04%	41,653
Oct 29, 2026	26.64	26.67	26.47	26.66	26.66	0.83%	47,005
Oct 28, 2026	26.36	26.50	25.87	26.44	26.44	1.11%	87,981
Oct 27, 2026	26.11	26.19	26.00	26.15	26.15	1.71%	62,000
Oct 26, 2026	25.85	25.86	25.71	25.71	25.71	0.31%	112,395
Oct 23, 2026	25.47	25.65	25.45	25.63	25.63	-0.47%	47,889
Oct 22, 2026	25.93	25.93	25.66	25.75	25.75	-2.28%	71,786
Oct 21, 2026	26.29	26.41	26.23	26.35	26.35	0.53%	39,487
Oct 20, 2026	26.20	26.45	26.16	26.21	26.21	-	72,703
Oct 19, 2026	26.32	26.35	26.17	26.21	26.21	-1.98%	68,549
Oct 16, 2026	26.87	26.95	26.64	26.74	26.74	0.68%	31,603
Oct 15, 2026	26.37	26.60	26.37	26.56	26.56	0.08%	72,828
Oct 14, 2026	26.50	26.55	26.43	26.54	26.54	-1.70%	70,367
Oct 13, 2026	26.94	27.00	26.80	27.00	27.00	0.71%	37,736
Oct 12, 2026	26.87	26.88	26.78	26.81	26.81	1.32%	55,132
Oct 9, 2026	26.45	26.47	26.33	26.46	26.46	-1.34%	40,328
Oct 8, 2026	26.64	26.82	26.52	26.82	26.82	-0.33%	48,880
Oct 7, 2026	26.74	26.92	26.70	26.91	26.91	-2.25%	51,842
Oct 6, 2026	27.78	27.93	27.50	27.53	27.53	-0.65%	59,710
Oct 5, 2026	27.28	27.72	27.21	27.71	27.71	-0.29%	49,144
Oct 2, 2026	27.49	27.80	27.49	27.79	27.79	1.20%	35,027
Oct 1, 2026	28.44	28.44	27.33	27.46	27.46	-2.92%	69,925
Sep 30, 2026	28.55	28.64	28.25	28.29	28.29	-2.05%	55,940
Sep 29, 2026	28.76	28.90	28.69	28.88	28.88	-0.67%	29,838
Sep 28, 2026	29.22	29.22	28.79	29.07	29.07	0.31%	26,383
Sep 25, 2026	28.83	29.02	28.77	28.98	28.98	0.84%	16,973
Sep 24, 2026	28.49	28.86	28.45	28.74	28.74	2.10%	33,432
Sep 23, 2026	28.55	28.55	28.13	28.15	28.15	-2.26%	67,127
Sep 22, 2026	29.00	29.00	28.64	28.80	28.80	-1.00%	16,208
Sep 21, 2026	28.94	29.14	28.94	29.09	29.09	0.66%	20,656
Sep 18, 2026	28.79	28.91	28.74	28.90	28.90	-0.06%	18,693
Sep 17, 2026	28.96	29.13	28.84	28.92	28.92	1.43%	22,626
Sep 16, 2026	28.82	28.84	28.40	28.51	28.51	-1.33%	22,376
Sep 15, 2026	29.43	29.43	28.79	28.90	28.90	-1.08%	34,803
Sep 14, 2026	29.05	29.34	29.01	29.21	29.21	-0.85%	18,120
Sep 11, 2026	29.60	29.65	29.42	29.46	29.46	1.13%	18,371
Sep 10, 2026	29.18	29.29	29.10	29.13	29.13	0.45%	19,342
Sep 9, 2026	29.00	29.05	28.94	29.00	29.00	-0.97%	16,235
Sep 8, 2026	29.37	29.37	29.18	29.29	29.29	0.22%	19,345
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