DVCMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	6.25	6.25	6.14	6.14	6.14	-0.97%	41,776
Jun 25, 2026	6.31	6.32	6.19	6.20	6.20	0.81%	98,377
Jun 24, 2026	6.16	6.23	6.08	6.15	6.15	0.33%	142,962
Jun 23, 2026	6.21	6.22	6.06	6.13	6.13	-1.45%	185,443
Jun 22, 2026	6.36	6.36	6.15	6.22	6.22	-	114,158
Jun 18, 2026	6.12	6.22	6.12	6.22	6.22	2.13%	51,965
Jun 17, 2026	6.24	6.24	6.09	6.09	6.09	-2.72%	50,454
Jun 16, 2026	6.23	6.33	6.22	6.26	6.26	0.16%	61,000
Jun 15, 2026	6.34	6.34	6.20	6.25	6.25	-0.32%	131,945
Jun 12, 2026	6.30	6.30	6.18	6.27	6.27	-0.16%	56,073
Jun 11, 2026	6.24	6.30	6.15	6.28	6.28	0.64%	58,947
Jun 10, 2026	6.33	6.33	6.24	6.24	6.24	-1.89%	33,604
Jun 9, 2026	6.32	6.45	6.32	6.36	6.36	0.95%	93,897
Jun 8, 2026	6.37	6.39	6.23	6.30	6.30	0.48%	140,898
Jun 5, 2026	6.38	6.38	6.27	6.27	6.27	0.80%	78,738
Jun 4, 2026	6.28	6.29	6.22	6.22	6.22	0.97%	116,258
Jun 3, 2026	6.22	6.23	6.16	6.16	6.16	-0.81%	82,819
Jun 2, 2026	6.26	6.36	6.18	6.21	6.21	-1.58%	101,570
Jun 1, 2026	6.50	6.50	6.28	6.31	6.31	-1.25%	116,166
May 29, 2026	6.49	6.54	6.39	6.39	6.39	-2.22%	59,615
May 28, 2026	6.50	6.57	6.48	6.54	6.54	0.08%	63,808
May 27, 2026	6.33	6.68	6.33	6.53	6.53	2.19%	51,969
May 26, 2026	6.42	6.54	6.39	6.39	6.39	-0.47%	61,881
May 22, 2026	6.51	6.51	6.42	6.42	6.42	0.47%	217,786
May 21, 2026	6.45	6.52	6.39	6.39	6.39	2.40%	66,123
May 20, 2026	6.29	6.41	6.24	6.24	6.24	-1.11%	30,995
May 19, 2026	6.17	6.38	6.17	6.31	6.31	1.45%	171,449
May 18, 2026	6.14	6.38	6.14	6.22	6.22	0.48%	169,235
May 15, 2026	6.14	6.24	6.14	6.19	6.19	0.32%	59,028
May 14, 2026	6.27	6.38	6.14	6.17	6.17	-	125,540
May 13, 2026	6.18	6.23	6.13	6.17	6.17	-1.59%	90,739
May 12, 2026	6.33	6.37	6.25	6.27	6.27	-2.03%	83,240
May 11, 2026	6.45	6.54	6.33	6.40	6.40	-3.98%	70,256
May 8, 2026	6.55	6.67	6.48	6.67	6.67	3.33%	19,467
May 7, 2026	6.59	6.61	6.45	6.45	6.45	-13.24%	27,558
May 6, 2026	7.63	7.63	7.42	7.43	7.43	1.97%	19,180
May 5, 2026	7.35	7.55	7.29	7.29	7.29	-0.82%	6,517
May 4, 2026	7.42	7.43	7.15	7.35	7.35	-0.41%	4,674
May 1, 2026	7.38	7.61	7.38	7.38	7.38	-	4,593
Apr 30, 2026	7.23	7.38	7.22	7.38	7.38	3.00%	13,802
Apr 29, 2026	7.15	7.19	7.01	7.17	7.17	-1.04%	9,109
Apr 28, 2026	7.30	7.41	7.23	7.24	7.24	2.07%	11,650
Apr 27, 2026	7.26	7.26	7.07	7.09	7.09	-0.09%	18,603
Apr 24, 2026	7.25	7.27	7.10	7.10	7.10	-2.74%	4,316
Apr 23, 2026	7.43	7.46	7.28	7.30	7.30	-2.28%	3,080
Apr 22, 2026	7.35	7.47	7.30	7.47	7.47	1.36%	8,735
Apr 21, 2026	7.57	7.81	7.32	7.37	7.37	-3.37%	62,025
Apr 20, 2026	7.70	7.90	7.62	7.69	7.63	-2.29%	20,428
Apr 17, 2026	7.70	7.87	7.70	7.87	7.81	2.88%	13,151
Apr 16, 2026	7.53	7.80	7.46	7.65	7.59	1.11%	62,446