DNZOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.71	11.73	11.70	11.73	11.73	0.17%	138,996
Oct 22, 2026	12.27	12.27	11.71	11.71	11.71	0.09%	111,678
Oct 21, 2026	11.67	11.75	11.67	11.70	11.70	-1.27%	75,280
Oct 20, 2026	11.72	11.89	11.63	11.85	11.85	1.20%	250,847
Oct 19, 2026	11.92	11.92	11.69	11.71	11.71	0.17%	157,453
Oct 16, 2026	11.85	11.98	11.68	11.69	11.69	0.09%	197,535
Oct 15, 2026	11.82	11.84	11.51	11.68	11.68	1.57%	263,659
Oct 14, 2026	11.62	11.62	11.24	11.50	11.50	-1.37%	180,454
Oct 13, 2026	11.71	11.71	11.29	11.66	11.66	1.13%	369,625
Oct 12, 2026	11.39	11.54	11.34	11.53	11.53	-0.26%	187,217
Oct 9, 2026	11.50	11.56	11.40	11.56	11.56	0.61%	160,194
Oct 8, 2026	11.55	11.55	11.47	11.49	11.49	-0.43%	161,165
Oct 7, 2026	11.62	12.06	11.49	11.54	11.54	-1.20%	135,805
Oct 6, 2026	11.71	11.82	11.50	11.68	11.68	0.34%	211,752
Oct 5, 2026	11.84	11.84	11.58	11.64	11.64	1.39%	207,358
Oct 2, 2026	11.72	11.93	11.42	11.48	11.48	-0.61%	132,088
Oct 1, 2026	11.62	11.62	11.49	11.55	11.55	-0.86%	193,636
Sep 30, 2026	11.91	12.11	11.64	11.65	11.65	-2.75%	168,434
Sep 29, 2026	12.19	12.19	11.79	11.98	11.98	-1.80%	97,179
Sep 28, 2026	12.29	12.44	12.09	12.20	12.20	0.25%	70,768
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