DNZOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.64	11.75	11.64	11.75	11.75	1.12%	253,889
Jun 1, 2026	11.63	11.65	11.54	11.62	11.62	-2.11%	278,196
May 29, 2026	11.86	11.90	11.80	11.87	11.87	-0.08%	267,463
May 28, 2026	11.78	11.89	11.77	11.88	11.88	0.68%	142,628
May 27, 2026	11.81	11.87	11.79	11.80	11.80	1.55%	243,427
May 26, 2026	11.59	11.63	11.57	11.62	11.62	1.22%	202,579
May 22, 2026	11.41	11.50	11.41	11.48	11.48	-1.46%	158,229
May 21, 2026	11.54	11.68	11.51	11.65	11.65	-0.68%	200,100
May 20, 2026	11.73	11.77	11.57	11.73	11.73	0.69%	153,392
May 19, 2026	11.63	11.70	11.55	11.65	11.65	-	221,096
May 18, 2026	11.63	11.68	11.56	11.65	11.65	-4.27%	183,927
May 15, 2026	12.22	12.23	12.17	12.17	12.17	2.01%	160,010
May 14, 2026	11.74	11.98	11.71	11.93	11.93	-1.16%	225,051
May 13, 2026	12.02	12.14	12.02	12.07	12.07	2.99%	160,714
May 12, 2026	11.86	11.86	11.62	11.72	11.72	-2.25%	265,511
May 11, 2026	11.98	11.99	11.93	11.99	11.99	-2.20%	236,422
May 8, 2026	12.22	12.27	12.19	12.26	12.26	1.66%	138,377
May 7, 2026	12.20	12.25	12.06	12.06	12.06	-2.43%	156,703
May 6, 2026	12.28	12.37	12.22	12.36	12.36	2.66%	121,922
May 5, 2026	11.97	12.06	11.93	12.04	12.04	0.75%	174,597
May 4, 2026	12.05	12.15	11.91	11.95	11.95	-0.67%	186,831
May 1, 2026	12.00	12.51	12.00	12.03	12.03	0.50%	80,442
Apr 30, 2026	11.80	11.98	11.80	11.97	11.97	4.54%	461,648
Apr 29, 2026	11.46	11.67	11.44	11.45	11.45	0.09%	140,674
Apr 28, 2026	11.49	11.50	11.39	11.44	11.44	-2.89%	410,900
Apr 27, 2026	11.74	12.29	11.70	11.78	11.78	1.12%	348,203
Apr 24, 2026	11.65	11.68	11.60	11.65	11.65	-0.85%	142,575
Apr 23, 2026	11.85	11.86	11.70	11.75	11.75	-2.08%	187,026
Apr 22, 2026	12.43	12.43	11.96	12.00	12.00	-	144,906
Apr 21, 2026	12.13	12.16	11.97	12.00	12.00	-2.91%	142,029
Apr 20, 2026	12.34	12.38	12.30	12.36	12.36	1.06%	126,750
Apr 17, 2026	12.26	12.58	12.22	12.23	12.23	2.34%	141,406
Apr 16, 2026	11.59	12.01	11.59	11.95	11.95	-0.78%	146,657
Apr 15, 2026	11.57	12.51	11.57	12.04	12.04	-1.52%	490,014
Apr 14, 2026	12.13	12.26	12.12	12.23	12.23	0.74%	147,080
Apr 13, 2026	11.92	12.14	11.92	12.14	12.14	-0.08%	382,704
Apr 10, 2026	12.13	12.22	12.12	12.15	12.15	-1.22%	114,977
Apr 9, 2026	11.80	12.37	11.80	12.30	12.30	-1.13%	202,521
Apr 8, 2026	12.60	12.60	12.38	12.44	12.44	4.27%	106,546
Apr 7, 2026	12.20	12.20	11.73	11.93	11.93	-0.75%	445,729
Apr 6, 2026	11.96	12.03	11.94	12.02	12.02	-1.31%	271,796
Apr 2, 2026	12.03	12.24	12.03	12.18	12.18	-1.30%	264,658
Apr 1, 2026	11.96	12.45	11.96	12.34	12.34	-1.20%	141,954
Mar 31, 2026	12.37	12.54	12.25	12.49	12.49	6.03%	347,823
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