DSNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.78	0.78	0.78	0.78	0.78	17.90%	1,000
Apr 10, 2026	0.66	0.66	0.66	0.66	0.66	27.15%	200
Apr 9, 2026	0.34	0.52	0.34	0.52	0.52	23.14%	45,175
Apr 8, 2026	0.48	0.48	0.42	0.42	0.42	-46.61%	12,885
Apr 7, 2026	0.79	0.79	0.79	0.79	0.79	1.47%	142
Apr 6, 2026	0.78	0.78	0.78	0.78	0.78	-4.30%	1,000
Apr 2, 2026	0.52	0.81	0.52	0.81	0.81	1.10%	3,000
Apr 1, 2026	0.80	0.81	0.80	0.80	0.80	0.24%	13,000
Mar 30, 2026	0.59	0.80	0.59	0.80	0.80	15.01%	57,500
Mar 27, 2026	0.70	0.70	0.70	0.70	0.70	26.36%	5,000
Mar 25, 2026	0.54	0.55	0.54	0.55	0.55	-	2,000
Mar 19, 2026	0.55	0.55	0.55	0.55	0.55	10.00%	7,100
Mar 17, 2026	0.50	0.50	0.50	0.50	0.50	-	160
Mar 13, 2026	0.50	0.50	0.50	0.50	0.50	-	3,000
Mar 12, 2026	0.50	0.50	0.50	0.50	0.50	11.11%	2,000
Mar 9, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	130
Mar 6, 2026	0.55	0.55	0.50	0.50	0.50	-7.63%	8,200
Mar 4, 2026	0.45	0.54	0.45	0.54	0.54	8.26%	1,902
Mar 2, 2026	0.50	0.53	0.50	0.50	0.50	-	22,500
Feb 25, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	7,949
Feb 23, 2026	0.50	0.55	0.50	0.55	0.55	10.00%	1,400
Feb 20, 2026	0.53	0.53	0.50	0.50	0.50	-	10,860
Feb 19, 2026	0.50	0.50	0.50	0.50	0.50	-	29,300
Feb 18, 2026	0.50	0.50	0.50	0.50	0.50	-	35,000
Feb 17, 2026	0.50	0.50	0.50	0.50	0.50	-	100
Feb 12, 2026	0.50	0.50	0.50	0.50	0.50	-	200
Feb 9, 2026	0.50	0.50	0.50	0.50	0.50	-	100
Feb 5, 2026	0.50	0.50	0.50	0.50	0.50	0.02%	116
Feb 4, 2026	0.50	0.50	0.50	0.50	0.50	-0.02%	102
Feb 3, 2026	0.50	0.50	0.50	0.50	0.50	36.76%	100
Feb 2, 2026	0.50	0.50	0.37	0.37	0.37	-26.88%	5,600
Jan 29, 2026	0.50	0.50	0.50	0.50	0.50	-	240
Jan 27, 2026	0.49	0.50	0.49	0.50	0.50	2.06%	200
Jan 26, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	1,000
Jan 23, 2026	0.50	0.50	0.50	0.50	0.50	-0.02%	200
Jan 22, 2026	0.50	0.50	0.50	0.50	0.50	-	100
Jan 16, 2026	0.50	0.50	0.50	0.50	0.50	-	1,500
Jan 14, 2026	0.50	0.50	0.50	0.50	0.50	-	115
Jan 13, 2026	0.41	0.50	0.41	0.50	0.50	6.38%	11,120
Jan 12, 2026	0.47	0.47	0.47	0.47	0.47	-	100
Jan 9, 2026	0.47	0.47	0.47	0.47	0.47	-	300
Jan 7, 2026	0.47	0.47	0.47	0.47	0.47	-	100
Jan 6, 2026	0.47	0.47	0.47	0.47	0.47	-5.98%	100
Jan 5, 2026	0.41	0.50	0.41	0.50	0.50	-	1,100
Dec 31, 2025	0.46	0.50	0.45	0.50	0.50	-0.02%	10,900
Dec 30, 2025	0.34	0.50	0.33	0.50	0.50	-	8,100
Dec 24, 2025	0.50	0.50	0.50	0.50	0.50	-	100
Dec 23, 2025	0.50	0.50	0.50	0.50	0.50	16.28%	100
Dec 22, 2025	0.42	0.45	0.42	0.43	0.43	-8.20%	28,078
Dec 19, 2025	0.47	0.48	0.28	0.47	0.47	-14.82%	120,675