DSNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.50	0.50	0.43	0.43	0.43	18.94%	20,300
Oct 14, 2026	0.36	0.36	0.36	0.36	0.36	-28.00%	100
Oct 13, 2026	0.50	0.50	0.50	0.50	0.50	-15.97%	5,000
Oct 6, 2026	0.60	0.60	0.60	0.60	0.60	-12.49%	100
Sep 30, 2026	0.68	0.68	0.68	0.68	0.68	-	2,000
Sep 23, 2026	0.67	0.68	0.67	0.68	0.68	41.67%	5,000
Sep 10, 2026	0.48	0.48	0.48	0.48	0.48	-10.13%	1,000
Sep 8, 2026	0.66	0.66	0.48	0.53	0.53	-17.38%	16,640
Sep 4, 2026	0.65	0.65	0.65	0.65	0.65	13.41%	150
Aug 27, 2026	0.57	0.57	0.57	0.57	0.57	-16.20%	107
Aug 21, 2026	0.62	0.68	0.62	0.68	0.68	26.01%	4,242
Aug 20, 2026	0.54	0.54	0.54	0.54	0.54	-12.69%	5,000
Aug 17, 2026	0.62	0.62	0.62	0.62	0.62	58.45%	540
Aug 13, 2026	0.39	0.39	0.39	0.39	0.39	-27.77%	1,200
Aug 5, 2026	0.40	0.54	0.40	0.54	0.54	2.70%	500
Jul 30, 2026	0.53	0.53	0.53	0.53	0.53	0.34%	3,003
Jul 29, 2026	0.53	0.53	0.52	0.52	0.52	45.57%	3,000
Jul 28, 2026	0.57	0.57	0.36	0.36	0.36	0.03%	2,049
Jul 27, 2026	0.36	0.36	0.36	0.36	0.36	-32.08%	102
Jul 23, 2026	0.53	0.53	0.53	0.53	0.53	-5.09%	2,000
Jul 15, 2026	0.70	0.70	0.56	0.56	0.56	-10.37%	3,900
Jun 16, 2026	0.32	0.62	0.32	0.62	0.62	-11.00%	1,100
Jun 12, 2026	0.70	0.70	0.70	0.70	0.70	-	100
Jun 9, 2026	0.62	0.70	0.62	0.70	0.70	-	200
Jun 8, 2026	0.53	0.70	0.53	0.70	0.70	-	200
Jun 4, 2026	0.70	0.70	0.70	0.70	0.70	-	3,900
May 29, 2026	0.75	0.75	0.70	0.70	0.70	7.69%	1,600
May 28, 2026	0.65	0.65	0.65	0.65	0.65	-7.14%	1,000
May 27, 2026	0.70	0.70	0.70	0.70	0.70	-	4,900
May 22, 2026	0.70	0.70	0.70	0.70	0.70	-	100
May 15, 2026	0.70	0.70	0.70	0.70	0.70	-	3,500
May 14, 2026	0.70	0.70	0.70	0.70	0.70	14.68%	1,000
May 13, 2026	0.61	0.61	0.61	0.61	0.61	1.31%	4,000
May 8, 2026	0.41	0.60	0.41	0.60	0.60	-13.93%	1,400
May 7, 2026	0.60	0.70	0.60	0.70	0.70	0.65%	600
May 6, 2026	0.53	0.70	0.53	0.70	0.70	-10.30%	3,000
May 1, 2026	0.36	0.78	0.36	0.78	0.78	-	1,600
Apr 30, 2026	0.78	0.78	0.78	0.78	0.78	29.70%	1,020
Apr 28, 2026	0.60	0.60	0.60	0.60	0.60	1.72%	100
Apr 27, 2026	0.63	0.63	0.59	0.59	0.59	-17.86%	640
Apr 22, 2026	0.58	0.72	0.58	0.72	0.72	-7.73%	200
Apr 21, 2026	0.78	0.78	0.78	0.78	0.78	-	4,023
Apr 15, 2026	0.61	0.78	0.61	0.78	0.78	-	1,100