DSNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	0.44	0.55	0.44	0.55	0.55	38.78%	1,053
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	-27.95%	100
Dec 4, 2025	0.55	0.55	0.55	0.55	0.55	-	100
Dec 3, 2025	0.37	0.55	0.37	0.55	0.55	-	1,900
Dec 1, 2025	0.46	0.55	0.36	0.55	0.55	16.77%	19,990
Nov 26, 2025	0.47	0.47	0.47	0.47	0.47	-3.88%	4,000
Nov 25, 2025	0.46	0.49	0.42	0.49	0.49	6.52%	20,909
Nov 24, 2025	0.46	0.46	0.46	0.46	0.46	-	200
Nov 21, 2025	0.46	0.46	0.46	0.46	0.46	-	200
Nov 19, 2025	0.46	0.46	0.46	0.46	0.46	0.02%	100
Nov 18, 2025	0.46	0.46	0.46	0.46	0.46	-0.02%	180
Nov 14, 2025	0.33	0.46	0.33	0.46	0.46	-6.12%	16,300
Nov 12, 2025	0.24	0.49	0.24	0.49	0.49	6.52%	15,014
Nov 10, 2025	0.46	0.46	0.46	0.46	0.46	0.24%	9,754
Nov 7, 2025	0.46	0.46	0.46	0.46	0.46	19.82%	100
Nov 5, 2025	0.45	0.45	0.38	0.38	0.38	0.16%	15,000
Nov 4, 2025	0.39	0.45	0.38	0.38	0.38	-16.87%	15,300
Nov 3, 2025	0.34	0.46	0.34	0.46	0.46	-6.12%	300
Oct 31, 2025	0.49	0.49	0.49	0.49	0.49	46.01%	100
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	-0.30%	4,900
Oct 29, 2025	0.37	0.37	0.34	0.34	0.34	-16.81%	24,500
Oct 28, 2025	0.42	0.46	0.34	0.40	0.40	-12.04%	20,065
Oct 27, 2025	0.45	0.46	0.43	0.46	0.46	2.24%	18,600
Oct 24, 2025	0.40	0.45	0.40	0.45	0.45	22.22%	10,212
Oct 17, 2025	0.31	0.37	0.30	0.37	0.37	11.55%	10,798
Oct 16, 2025	0.34	0.36	0.32	0.33	0.33	-5.71%	13,403
Oct 15, 2025	0.40	0.40	0.35	0.35	0.35	-10.39%	200
Oct 14, 2025	0.35	0.42	0.35	0.39	0.39	4.44%	15,000
Oct 9, 2025	0.37	0.37	0.37	0.37	0.37	-18.70%	150
Oct 8, 2025	0.46	0.46	0.39	0.46	0.46	-	70,100
Oct 6, 2025	0.46	0.46	0.41	0.46	0.46	-	5,650
Oct 3, 2025	0.39	0.46	0.39	0.46	0.46	-	2,300
Oct 2, 2025	0.46	0.46	0.46	0.46	0.46	-	4,000
Sep 26, 2025	0.46	0.46	0.46	0.46	0.46	19.17%	100
Sep 24, 2025	0.39	0.39	0.39	0.39	0.39	-8.10%	5,400
Sep 23, 2025	0.42	0.42	0.42	0.42	0.42	-6.67%	5,000
Sep 18, 2025	0.46	0.46	0.40	0.45	0.45	-8.16%	28,100
Sep 17, 2025	0.47	0.50	0.46	0.49	0.49	4.61%	11,000
Sep 16, 2025	0.47	0.47	0.47	0.47	0.47	0.09%	3,000
Sep 15, 2025	0.47	0.47	0.46	0.47	0.47	-6.36%	17,000
Sep 11, 2025	0.45	0.50	0.45	0.50	0.50	11.07%	4,500
Sep 10, 2025	0.45	0.45	0.45	0.45	0.45	-	2,500
Sep 9, 2025	0.38	0.45	0.38	0.45	0.45	18.42%	15,499
Sep 8, 2025	0.36	0.38	0.36	0.38	0.38	14.25%	10,000
Sep 5, 2025	0.30	0.36	0.30	0.33	0.33	-12.47%	17,253
Sep 4, 2025	0.34	0.38	0.34	0.38	0.38	-	8,956
Sep 3, 2025	0.35	0.38	0.29	0.38	0.38	8.57%	6,975
Sep 2, 2025	0.33	0.35	0.33	0.35	0.35	-	5,002
Aug 29, 2025	0.33	0.43	0.31	0.35	0.35	-14.28%	31,027
Aug 28, 2025	0.41	0.41	0.41	0.41	0.41	-	1,010