DNZOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	12.64	12.64	11.93	12.17	12.17	1.25%	50,422
Sep 24, 2026	12.28	12.40	12.02	12.02	12.02	-0.66%	82,731
Sep 23, 2026	12.37	12.37	12.09	12.10	12.10	-0.82%	50,296
Sep 22, 2026	11.73	12.54	11.73	12.20	12.20	-0.08%	67,717
Sep 21, 2026	11.71	12.25	11.71	12.21	12.21	0.49%	64,563
Sep 18, 2026	12.14	12.28	12.07	12.15	12.15	-2.33%	71,539
Sep 17, 2026	11.98	12.47	11.98	12.44	12.44	1.63%	55,227
Sep 16, 2026	12.82	12.82	12.14	12.24	12.24	-0.24%	65,386
Sep 15, 2026	12.34	12.52	12.26	12.27	12.27	-0.55%	111,877
Sep 14, 2026	12.39	12.55	11.95	12.34	12.34	-1.53%	63,786
Sep 11, 2026	12.45	12.53	12.06	12.53	12.53	3.90%	84,749
Sep 10, 2026	12.30	12.67	12.05	12.06	12.06	-0.90%	82,454
Sep 9, 2026	12.56	12.56	12.14	12.17	12.17	0.09%	133,238
Sep 8, 2026	12.17	12.17	12.08	12.16	12.16	-0.82%	59,869
Sep 4, 2026	12.14	12.30	12.14	12.26	12.26	-1.05%	40,208
Sep 3, 2026	12.38	12.47	12.33	12.39	12.39	2.40%	110,543
Sep 2, 2026	12.02	12.12	12.02	12.10	12.10	-0.58%	79,111
Sep 1, 2026	12.18	12.26	12.17	12.17	12.17	1.42%	84,141
Aug 31, 2026	12.06	12.07	11.99	12.00	12.00	1.18%	139,480
Aug 28, 2026	11.91	11.97	11.86	11.86	11.86	-	64,986
Aug 27, 2026	11.89	11.90	11.84	11.86	11.86	-0.67%	86,963
Aug 26, 2026	11.97	12.01	11.94	11.94	11.94	-0.58%	114,316
Aug 25, 2026	12.00	12.04	11.98	12.01	12.01	-1.07%	55,971
Aug 24, 2026	12.11	12.16	12.11	12.14	12.14	-0.57%	64,156
Aug 21, 2026	12.19	12.23	12.17	12.21	12.21	0.74%	81,625
Aug 20, 2026	12.12	12.17	12.04	12.12	12.12	1.68%	117,149
Aug 19, 2026	11.96	11.96	11.89	11.92	11.92	-0.08%	121,533
Aug 18, 2026	12.02	12.05	11.93	11.93	11.93	-0.50%	91,343
Aug 17, 2026	11.99	12.04	11.97	11.99	11.99	-1.72%	65,473
Aug 14, 2026	12.22	12.27	12.19	12.20	12.20	2.52%	86,813
Aug 13, 2026	11.93	11.97	11.89	11.90	11.90	-0.25%	164,668
Aug 12, 2026	12.17	12.17	11.51	11.93	11.93	-1.73%	156,740
Aug 11, 2026	12.18	12.18	12.11	12.14	12.14	-0.08%	57,669
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