DNZOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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