DNOPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.13	9.57	8.71	8.90	8.90	-20.25%	95,512
Mar 26, 2026	10.48	11.49	10.12	11.16	11.16	4.10%	64,112
Mar 25, 2026	10.40	11.69	10.13	10.72	10.72	1.61%	45,220
Mar 24, 2026	10.32	11.54	10.32	10.55	10.55	-2.76%	70,040
Mar 23, 2026	10.75	10.87	10.33	10.85	10.85	3.43%	77,501
Mar 20, 2026	10.57	10.69	10.43	10.49	10.49	1.06%	52,180
Mar 19, 2026	10.62	10.77	10.23	10.38	10.38	-8.14%	51,689
Mar 18, 2026	11.20	11.30	10.91	11.30	11.30	-	13,723
Mar 17, 2026	11.40	11.40	11.09	11.30	11.30	0.53%	55,012
Mar 16, 2026	11.16	11.30	11.11	11.24	11.24	2.00%	50,754
Mar 13, 2026	11.27	11.27	10.83	11.02	11.02	-1.61%	49,866
Mar 12, 2026	11.03	11.20	10.90	11.20	11.20	0.45%	55,332
Mar 11, 2026	10.33	11.88	10.25	11.15	11.15	-2.79%	30,782
Mar 10, 2026	11.37	11.67	11.01	11.47	11.47	-3.37%	62,055
Mar 9, 2026	11.00	11.88	11.00	11.87	11.87	7.91%	51,538
Mar 6, 2026	10.83	11.07	10.51	11.00	11.00	1.85%	27,967
Mar 5, 2026	10.80	11.87	10.67	10.80	10.80	-1.91%	61,100
Mar 4, 2026	10.31	11.01	10.31	11.01	11.01	2.04%	37,135
Mar 3, 2026	10.22	11.26	10.22	10.79	10.79	-3.66%	58,854
Mar 2, 2026	10.99	11.34	10.97	11.20	11.20	-0.44%	28,129
Feb 27, 2026	10.89	11.25	10.89	11.25	11.25	-0.35%	25,017
Feb 26, 2026	11.17	11.46	11.14	11.29	11.29	-	23,028
Feb 25, 2026	11.92	11.92	11.10	11.29	11.29	-1.57%	39,103
Feb 24, 2026	11.57	11.70	11.38	11.47	11.47	-0.86%	27,470
Feb 23, 2026	11.45	11.78	11.35	11.57	11.57	4.33%	55,636
Feb 20, 2026	10.82	11.36	10.82	11.09	11.09	0.36%	22,735
Feb 19, 2026	10.97	11.05	10.90	11.05	11.05	-1.53%	27,822
Feb 18, 2026	11.04	11.27	11.04	11.22	11.22	-1.91%	39,340
Feb 17, 2026	11.17	11.45	11.13	11.44	11.44	1.96%	36,113
Feb 13, 2026	10.87	11.32	10.87	11.22	11.22	4.91%	28,031
Feb 12, 2026	10.86	10.91	10.54	10.70	10.70	-1.52%	44,173
Feb 11, 2026	10.89	11.77	10.71	10.86	10.86	0.09%	23,862
Feb 10, 2026	10.72	10.85	10.72	10.85	10.85	0.18%	34,995
Feb 9, 2026	10.45	11.18	10.45	10.83	10.83	-2.08%	43,693
Feb 6, 2026	10.55	11.06	10.55	11.06	11.06	2.79%	29,963
Feb 5, 2026	10.71	10.88	10.66	10.76	10.76	-3.58%	62,573
Feb 4, 2026	10.60	11.16	10.50	11.16	11.16	6.18%	62,904
Feb 3, 2026	10.30	10.72	10.30	10.51	10.51	-0.76%	88,329
Feb 2, 2026	10.67	10.67	10.47	10.59	10.59	-0.47%	39,206
Jan 30, 2026	10.08	10.77	10.08	10.64	10.64	-1.48%	94,552
Jan 29, 2026	10.81	10.90	10.62	10.80	10.80	-1.82%	57,793
Jan 28, 2026	10.99	11.00	10.66	11.00	11.00	-	48,565
Jan 27, 2026	10.90	11.00	10.80	11.00	11.00	-0.45%	102,650
Jan 26, 2026	11.14	11.20	10.94	11.05	11.05	-0.45%	43,266
Jan 23, 2026	10.79	12.00	10.75	11.10	11.10	-2.16%	63,802
Jan 22, 2026	11.36	11.67	11.05	11.35	11.35	1.82%	79,040
Jan 21, 2026	11.09	11.30	11.05	11.14	11.14	1.75%	82,459
Jan 20, 2026	11.09	11.42	10.95	10.95	10.95	-1.97%	53,649
Jan 16, 2026	11.13	11.36	11.02	11.17	11.17	0.45%	47,060
Jan 15, 2026	11.27	11.27	11.09	11.12	11.12	-0.45%	43,815