DSNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Apr 24, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Apr 23, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Apr 22, 2025	0.49	0.55	0.49	0.55	0.55	12.24%	11,400
Apr 21, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Apr 17, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Apr 16, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Apr 15, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Apr 14, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Apr 11, 2025	0.49	0.49	0.49	0.49	0.49	4.26%	100
Apr 10, 2025	0.47	0.47	0.47	0.47	0.47	-14.55%	393
Apr 9, 2025	0.55	0.55	0.55	0.55	0.55	-	52
Apr 8, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Apr 7, 2025	0.55	0.55	0.55	0.55	0.55	3.50%	101
Apr 4, 2025	0.46	0.53	0.39	0.53	0.53	15.02%	10,370
Apr 3, 2025	0.39	0.46	0.39	0.46	0.46	-	400
Apr 2, 2025	0.46	0.46	0.46	0.46	0.46	-	100
Apr 1, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Mar 31, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Mar 28, 2025	0.46	0.46	0.46	0.46	0.46	-	100
Mar 27, 2025	0.46	0.46	0.46	0.46	0.46	-	100
Mar 26, 2025	0.46	0.46	0.46	0.46	0.46	-	100
Mar 25, 2025	0.46	0.46	0.46	0.46	0.46	-	100
Mar 24, 2025	0.46	0.46	0.46	0.46	0.46	-	100
Mar 21, 2025	0.46	0.46	0.46	0.46	0.46	-	100
Mar 20, 2025	0.46	0.46	0.46	0.46	0.46	-	100
Mar 19, 2025	0.40	0.46	0.38	0.46	0.46	15.50%	6,849
Mar 18, 2025	0.40	0.40	0.40	0.40	0.40	-3.61%	21,370
Mar 17, 2025	0.44	0.44	0.42	0.42	0.42	-3.15%	12,000
Mar 14, 2025	0.38	0.43	0.36	0.43	0.43	14.27%	29,805
Mar 13, 2025	0.39	0.41	0.38	0.38	0.38	-10.71%	18,600
Mar 12, 2025	0.38	0.42	0.38	0.42	0.42	-19.23%	20,699
Mar 11, 2025	0.40	0.52	0.40	0.52	0.52	20.93%	19,063
Mar 10, 2025	0.41	0.43	0.41	0.43	0.43	-31.75%	14,100
Mar 7, 2025	0.40	0.63	0.40	0.63	0.63	50.14%	34,175
Mar 6, 2025	0.45	0.45	0.39	0.42	0.42	-8.78%	12,200
Mar 5, 2025	0.50	0.50	0.46	0.46	0.46	-4.17%	17,100
Mar 4, 2025	0.48	0.48	0.47	0.48	0.48	-7.55%	13,100
Mar 3, 2025	0.51	0.52	0.45	0.52	0.52	-4.98%	22,270
Feb 28, 2025	0.50	0.55	0.50	0.55	0.55	7.14%	17,605
Feb 27, 2025	0.55	0.55	0.51	0.51	0.51	-16.16%	7,000
Feb 26, 2025	0.58	0.61	0.49	0.61	0.61	4.88%	21,800
Feb 25, 2025	0.58	0.58	0.56	0.58	0.58	-9.22%	11,600
Feb 24, 2025	0.53	0.64	0.49	0.64	0.64	-	17,700
Feb 21, 2025	0.53	0.64	0.53	0.64	0.64	-	11,200
Feb 20, 2025	0.53	0.64	0.53	0.64	0.64	-0.02%	12,240
Feb 19, 2025	0.48	0.64	0.48	0.64	0.64	10.75%	19,060
Feb 18, 2025	0.48	0.58	0.48	0.58	0.58	-9.83%	5,100
Feb 14, 2025	0.50	0.64	0.49	0.64	0.64	9.97%	50,654
Feb 13, 2025	0.52	0.58	0.51	0.58	0.58	14.77%	7,100