DNZOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	12.11	12.19	12.11	12.17	-	0.16%	-
Aug 10, 2026	12.14	12.16	12.10	12.15	12.15	-0.69%	87,631
Aug 7, 2026	12.26	12.27	12.21	12.24	12.24	0.95%	109,482
Aug 6, 2026	12.09	12.18	12.08	12.12	12.12	0.33%	100,222
Aug 5, 2026	12.18	12.21	12.07	12.08	12.08	0.25%	92,377
Aug 4, 2026	11.97	12.05	11.93	12.05	12.05	-0.66%	78,212
Aug 3, 2026	12.11	12.16	12.03	12.13	12.13	-0.90%	89,944
Jul 31, 2026	12.17	12.29	12.12	12.24	12.24	-11.69%	94,920
Jul 30, 2026	13.46	13.97	13.46	13.86	13.86	3.28%	52,000
Jul 29, 2026	13.43	13.53	13.36	13.42	13.42	5.67%	62,003
Jul 28, 2026	12.62	12.74	12.61	12.70	12.70	1.76%	150,775
Jul 27, 2026	12.49	12.56	12.40	12.48	12.48	3.61%	97,060
Jul 24, 2026	12.06	12.46	11.84	12.05	12.05	0.38%	90,195
Jul 23, 2026	12.07	12.09	11.97	12.00	12.00	-1.32%	92,953
Jul 22, 2026	12.10	12.18	12.10	12.16	12.16	-0.49%	47,823
Jul 21, 2026	12.18	12.27	12.17	12.22	12.22	0.91%	144,384
Jul 20, 2026	12.14	12.25	12.10	12.11	12.11	-0.16%	81,239
Jul 17, 2026	12.03	12.13	12.01	12.13	12.13	0.41%	100,192
Jul 16, 2026	12.14	12.14	12.06	12.08	12.08	1.17%	89,484
Jul 15, 2026	11.99	11.99	11.89	11.94	11.94	-0.42%	148,595
Jul 14, 2026	12.03	12.09	11.97	11.99	11.99	1.18%	178,419
Jul 13, 2026	11.94	11.94	11.84	11.85	11.85	-1.33%	126,505
Jul 10, 2026	12.00	12.03	11.92	12.01	12.01	0.97%	102,610
Jul 9, 2026	11.81	11.91	11.81	11.90	11.90	-0.63%	128,876
Jul 8, 2026	11.91	11.97	11.85	11.97	11.97	-1.32%	126,324
Jul 7, 2026	12.24	12.24	12.11	12.13	12.13	-1.46%	111,358
Jul 6, 2026	12.19	12.31	12.19	12.31	12.31	3.10%	161,669
Jul 2, 2026	12.02	12.17	11.87	11.94	11.94	3.83%	146,964
Jul 1, 2026	11.51	11.53	11.46	11.50	11.50	-0.26%	127,711
Jun 30, 2026	11.50	11.56	11.48	11.53	11.53	-1.45%	285,349
Jun 29, 2026	11.62	11.71	11.55	11.70	11.70	0.78%	284,883
Jun 26, 2026	11.52	11.63	11.52	11.61	11.61	2.38%	182,371
Jun 25, 2026	11.45	11.50	11.33	11.34	11.34	-1.65%	229,281
Jun 24, 2026	11.50	11.54	11.48	11.53	11.53	-0.17%	187,140
Jun 23, 2026	11.51	11.61	11.51	11.55	11.55	-1.37%	205,145
Jun 22, 2026	11.73	11.79	11.68	11.71	11.71	-2.66%	212,753
Jun 18, 2026	12.06	12.06	11.98	12.03	12.03	1.18%	177,551
Jun 17, 2026	11.93	12.02	11.86	11.89	11.89	1.11%	96,604
Jun 16, 2026	11.58	11.82	11.35	11.76	11.76	-0.36%	198,615
Jun 15, 2026	11.86	11.86	11.58	11.80	11.80	1.88%	1,164,542
Jun 12, 2026	11.56	11.61	11.54	11.59	11.59	0.22%	601,749
Jun 11, 2026	11.36	11.58	11.18	11.56	11.56	-0.34%	296,526
Jun 10, 2026	11.44	11.69	11.29	11.60	11.60	-2.11%	107,581
Jun 9, 2026	12.24	12.45	11.62	11.85	11.85	-1.25%	312,982
Jun 8, 2026	12.01	12.01	11.96	12.00	12.00	4.26%	331,445
Jun 5, 2026	11.72	11.77	11.50	11.51	11.51	-3.92%	170,467
Jun 4, 2026	11.95	11.98	11.87	11.98	11.98	0.17%	156,599
Jun 3, 2026	12.00	12.00	11.94	11.96	11.96	1.79%	115,130
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