DNZOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	12.24	12.24	11.78	11.78	11.78	0.26%	303,134
Mar 27, 2026	11.92	11.92	11.72	11.75	11.75	-1.51%	210,553
Mar 26, 2026	12.08	12.11	11.91	11.93	11.93	-1.08%	291,882
Mar 25, 2026	11.70	12.11	11.70	12.06	12.06	0.33%	230,965
Mar 24, 2026	11.60	12.13	11.60	12.02	12.02	0.42%	417,552
Mar 23, 2026	11.83	12.15	11.83	11.97	11.97	3.55%	355,085
Mar 20, 2026	11.65	11.98	11.56	11.56	11.56	-3.51%	298,688
Mar 19, 2026	11.88	12.00	11.84	11.98	11.98	-0.08%	190,990
Mar 18, 2026	12.10	12.16	11.98	11.99	11.99	-2.12%	183,509
Mar 17, 2026	12.35	12.37	12.20	12.25	12.25	-	292,602
Mar 16, 2026	12.15	12.28	11.74	12.25	12.25	2.25%	488,930
Mar 13, 2026	12.21	12.22	11.96	11.98	11.98	-4.01%	239,665
Mar 12, 2026	12.55	12.55	12.42	12.48	12.48	-1.42%	321,409
Mar 11, 2026	12.74	12.80	12.56	12.66	12.66	-0.94%	136,074
Mar 10, 2026	12.42	13.40	12.42	12.78	12.78	-0.23%	372,820
Mar 9, 2026	12.22	12.94	12.22	12.81	12.81	2.89%	254,591
Mar 6, 2026	13.00	13.04	12.30	12.45	12.45	-5.47%	140,165
Mar 5, 2026	13.30	13.34	13.04	13.17	13.17	-4.22%	87,457
Mar 4, 2026	13.55	13.76	13.55	13.75	13.75	3.23%	85,212
Mar 3, 2026	13.10	13.47	13.05	13.32	13.32	-4.86%	261,532
Mar 2, 2026	13.82	14.74	13.82	14.00	14.00	-1.96%	476,828
Feb 27, 2026	14.65	14.65	14.28	14.28	14.28	-0.35%	62,847
Feb 26, 2026	14.36	14.36	14.28	14.33	14.33	-0.83%	59,223
Feb 25, 2026	14.36	14.45	14.36	14.45	14.45	0.21%	44,343
Feb 24, 2026	14.34	14.43	13.71	14.42	14.42	0.77%	31,999
Feb 23, 2026	14.30	14.43	14.19	14.31	14.31	0.21%	47,108
Feb 20, 2026	14.45	14.45	14.16	14.28	14.28	-2.53%	43,364
Feb 19, 2026	14.24	14.67	14.24	14.65	14.65	-1.94%	48,221
Feb 18, 2026	14.88	14.98	14.87	14.94	14.94	0.71%	48,681
Feb 17, 2026	14.72	14.86	14.68	14.84	14.84	0.64%	47,168
Feb 13, 2026	14.60	14.74	14.57	14.74	14.74	5.81%	73,133
Feb 12, 2026	13.98	14.00	13.89	13.93	13.93	-0.71%	60,159
Feb 11, 2026	14.07	14.07	13.96	14.03	14.03	0.86%	33,674
Feb 10, 2026	13.91	13.97	13.87	13.91	13.91	0.43%	212,979
Feb 9, 2026	14.18	14.18	13.65	13.85	13.85	-1.49%	63,313
Feb 6, 2026	13.92	14.08	13.92	14.06	14.06	5.63%	66,294
Feb 5, 2026	13.33	13.40	13.24	13.31	13.31	0.68%	529,413
Feb 4, 2026	12.61	13.30	12.61	13.22	13.22	1.70%	101,078
Feb 3, 2026	12.72	13.32	12.72	13.00	13.00	-7.08%	175,537
Feb 2, 2026	13.99	14.08	13.99	13.99	13.99	1.38%	75,032
Jan 30, 2026	13.93	13.93	13.79	13.80	13.80	-0.07%	62,154
Jan 29, 2026	13.81	13.81	13.59	13.81	13.81	1.25%	73,422
Jan 28, 2026	13.80	14.27	13.57	13.64	13.64	-1.02%	60,367
Jan 27, 2026	13.73	13.81	13.73	13.78	13.78	0.29%	45,749
Jan 26, 2026	14.43	14.43	13.71	13.74	13.74	-0.79%	59,557
Jan 23, 2026	13.79	13.86	13.77	13.85	13.85	-1.56%	45,026
Jan 22, 2026	13.85	14.10	13.85	14.07	14.07	0.57%	68,554
Jan 21, 2026	13.90	14.07	13.86	13.99	13.99	1.30%	61,900
Jan 20, 2026	13.81	13.89	13.77	13.81	13.81	-3.43%	79,706
Jan 16, 2026	14.75	14.75	14.24	14.30	14.30	0.78%	31,852