DSNKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	18.70	18.87	18.62	18.65	18.65	2.42%	107,158
Apr 16, 2026	18.26	18.26	18.10	18.21	18.21	-2.04%	114,601
Apr 15, 2026	18.50	19.19	18.36	18.59	18.59	6.59%	128,860
Apr 14, 2026	17.15	17.44	17.03	17.44	17.44	0.23%	201,885
Apr 13, 2026	17.49	17.66	17.14	17.40	17.40	-0.97%	257,167
Apr 10, 2026	17.60	17.63	17.49	17.57	17.57	-1.13%	99,064
Apr 9, 2026	17.65	17.89	17.65	17.77	17.77	-1.88%	140,082
Apr 8, 2026	18.15	18.30	18.00	18.11	18.11	-0.44%	129,007
Apr 7, 2026	17.80	18.62	17.80	18.19	18.19	0.78%	269,221
Apr 6, 2026	18.03	18.62	17.94	18.05	18.05	-1.53%	206,563
Apr 2, 2026	18.35	18.63	18.07	18.33	18.33	-0.70%	162,084
Apr 1, 2026	18.43	18.48	18.09	18.46	18.46	3.01%	175,889
Mar 31, 2026	17.45	17.92	17.45	17.92	17.92	0.50%	301,056
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