DNOPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	8.00	8.00	8.00	8.00	-	-2.20%	-
May 11, 2026	8.21	8.34	8.01	8.18	8.18	-2.73%	114,701
May 8, 2026	8.43	8.52	8.33	8.41	8.41	-2.32%	57,204
May 7, 2026	8.22	8.85	8.22	8.61	8.61	-2.71%	94,926
May 6, 2026	8.74	9.16	8.74	8.85	8.85	1.49%	39,770
May 5, 2026	8.73	8.97	8.49	8.72	8.72	-0.57%	133,939
May 4, 2026	8.78	8.98	8.64	8.77	8.77	0.23%	69,637
May 1, 2026	8.64	8.85	8.64	8.75	8.75	-1.57%	18,768
Apr 30, 2026	8.87	9.03	8.66	8.89	8.89	3.73%	85,965
Apr 29, 2026	8.72	8.78	8.50	8.57	8.57	-4.25%	30,793
Apr 28, 2026	9.01	9.10	8.72	8.95	8.95	-3.76%	46,586
Apr 27, 2026	9.29	9.35	9.10	9.30	9.30	0.11%	35,071
Apr 24, 2026	9.34	9.64	9.10	9.29	9.29	0.98%	17,849
Apr 23, 2026	9.17	9.41	9.05	9.20	9.20	-5.06%	52,358
Apr 22, 2026	9.23	9.69	9.03	9.69	9.69	3.09%	27,964
Apr 21, 2026	9.39	9.72	9.35	9.40	9.40	-2.94%	36,497
Apr 20, 2026	9.78	10.05	9.60	9.69	9.69	-2.76%	39,167
Apr 17, 2026	9.87	10.10	9.83	9.96	9.96	3.32%	26,623
Apr 16, 2026	9.68	9.85	9.60	9.64	9.64	-1.00%	66,609
Apr 15, 2026	9.41	9.90	9.41	9.74	9.74	0.69%	66,898
Apr 14, 2026	9.15	9.78	9.15	9.67	9.67	0.31%	55,300
Apr 13, 2026	9.45	10.06	9.41	9.64	9.64	2.01%	83,657
Apr 10, 2026	9.45	9.45	9.28	9.45	9.45	1.83%	35,637
Apr 9, 2026	9.30	9.46	9.10	9.28	9.28	-1.07%	59,441
Apr 8, 2026	9.45	9.55	9.19	9.38	9.38	1.74%	39,284
Apr 7, 2026	9.21	9.22	8.97	9.22	9.22	1.32%	94,774
Apr 6, 2026	9.11	9.36	9.10	9.10	9.10	0.55%	91,047
Apr 2, 2026	9.27	9.27	8.72	9.05	9.05	0.33%	87,408
Apr 1, 2026	9.18	9.28	8.99	9.02	9.02	-2.28%	41,075
Mar 31, 2026	9.03	9.23	8.71	9.23	9.23	6.09%	125,504
Mar 30, 2026	8.91	9.13	8.68	8.70	8.70	-2.25%	82,577
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