DSNKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	17.95	18.34	17.70	17.83	17.83	-0.89%	324,201
Mar 27, 2026	18.11	18.36	17.93	17.99	17.99	0.67%	498,170
Mar 26, 2026	17.91	18.15	17.78	17.87	17.87	-4.44%	504,934
Mar 25, 2026	18.25	18.92	18.13	18.70	18.70	-1.99%	897,950
Mar 24, 2026	19.71	19.71	18.90	19.08	19.08	0.58%	280,274
Mar 23, 2026	18.92	19.10	18.82	18.97	18.97	5.45%	546,530
Mar 20, 2026	18.26	18.26	17.82	17.99	17.99	-1.75%	486,637
Mar 19, 2026	18.47	18.47	18.12	18.31	18.31	-0.49%	131,177
Mar 18, 2026	18.00	18.74	18.00	18.40	18.40	-1.50%	262,298
Mar 17, 2026	18.00	18.81	18.00	18.68	18.68	5.48%	346,448
Mar 16, 2026	17.70	17.78	17.60	17.71	17.71	0.40%	589,251
Mar 13, 2026	17.60	18.15	17.60	17.64	17.64	-3.24%	241,714
Mar 12, 2026	18.20	18.35	18.08	18.23	18.23	1.28%	581,247
Mar 11, 2026	18.18	18.18	17.91	18.00	18.00	-1.48%	140,990
Mar 10, 2026	17.60	18.47	17.60	18.27	18.27	-0.22%	396,067
Mar 9, 2026	17.80	18.46	17.80	18.31	18.31	2.63%	380,159
Mar 6, 2026	18.11	18.30	17.80	17.84	17.84	-0.89%	280,733
Mar 5, 2026	18.18	18.32	17.85	18.00	18.00	-2.12%	439,012
Mar 4, 2026	18.16	18.46	18.04	18.39	18.39	2.97%	321,560
Mar 3, 2026	17.52	18.12	17.44	17.86	17.86	-3.93%	217,455
Mar 2, 2026	17.97	18.78	17.97	18.59	18.59	-4.72%	387,361
Feb 27, 2026	19.00	20.20	19.00	19.51	19.51	-0.46%	150,069
Feb 26, 2026	19.57	19.66	18.88	19.60	19.60	1.19%	283,085
Feb 25, 2026	19.37	19.46	19.25	19.37	19.37	0.36%	176,165
Feb 24, 2026	19.16	19.32	19.12	19.30	19.30	1.90%	316,776
Feb 23, 2026	18.82	19.07	18.78	18.94	18.94	0.32%	464,610
Feb 20, 2026	18.66	18.89	18.66	18.88	18.88	0.27%	420,799
Feb 19, 2026	18.97	18.97	18.73	18.83	18.83	-1.26%	294,937
Feb 18, 2026	18.89	19.15	18.59	19.07	19.07	-1.29%	246,789
Feb 17, 2026	18.56	19.49	18.56	19.32	19.32	0.16%	608,916
Feb 13, 2026	19.50	19.50	18.92	19.29	19.29	2.83%	167,453
Feb 12, 2026	18.90	19.28	18.56	18.76	18.76	-3.15%	604,300
Feb 11, 2026	19.12	19.47	18.93	19.37	19.37	1.36%	89,798
Feb 10, 2026	19.41	19.44	19.11	19.11	19.11	0.47%	493,813
Feb 9, 2026	18.57	19.04	18.57	19.02	19.02	4.74%	915,729
Feb 6, 2026	18.34	18.50	18.12	18.16	18.16	0.06%	2,461,882
Feb 5, 2026	17.93	18.89	17.90	18.15	18.15	-2.79%	2,036,985
Feb 4, 2026	17.83	19.00	17.83	18.67	18.67	-0.16%	890,410
Feb 3, 2026	18.99	18.99	18.46	18.70	18.70	-1.73%	3,244,288
Feb 2, 2026	18.93	19.22	18.88	19.03	19.03	4.56%	485,746
Jan 30, 2026	18.87	18.89	17.80	18.20	18.20	-6.09%	959,665
Jan 29, 2026	19.10	19.46	19.00	19.38	19.38	1.79%	1,281,737
Jan 28, 2026	19.20	19.93	18.91	19.04	19.04	-4.06%	751,869
Jan 27, 2026	19.86	20.10	19.75	19.85	19.85	-2.00%	222,628
Jan 26, 2026	19.90	20.44	19.90	20.25	20.25	2.07%	738,025
Jan 23, 2026	20.10	20.39	19.71	19.84	19.84	-0.90%	209,224
Jan 22, 2026	19.75	20.55	19.75	20.02	20.02	-1.28%	595,531
Jan 21, 2026	20.20	20.45	20.17	20.28	20.28	-1.22%	287,913
Jan 20, 2026	20.84	20.89	20.25	20.53	20.53	-1.86%	834,230
Jan 16, 2026	20.58	21.14	20.58	20.92	20.92	-2.92%	287,839