DVCMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	6.90	6.90	6.89	6.89	-	0.88%	5,000
Aug 10, 2026	6.80	6.88	6.76	6.83	6.83	-1.73%	638,170
Aug 7, 2026	6.82	6.95	6.80	6.95	6.95	3.27%	464,308
Aug 6, 2026	6.79	6.84	6.71	6.73	6.73	-0.30%	502,108
Aug 5, 2026	6.71	6.76	6.71	6.75	6.75	1.50%	349,294
Aug 4, 2026	6.70	6.70	6.60	6.65	6.65	-1.34%	41,180
Aug 3, 2026	6.78	6.82	6.62	6.74	6.74	0.30%	70,109
Jul 31, 2026	6.76	6.76	6.63	6.72	6.72	1.66%	220,869
Jul 30, 2026	6.93	6.93	6.60	6.61	6.61	-3.50%	145,565
Jul 29, 2026	6.62	6.95	6.56	6.85	6.85	3.32%	333,039
Jul 28, 2026	6.58	6.73	6.57	6.63	6.63	4.05%	75,544
Jul 27, 2026	6.43	6.65	6.36	6.37	6.37	1.63%	150,490
Jul 24, 2026	6.28	6.30	6.25	6.27	6.27	1.46%	81,052
Jul 23, 2026	6.32	6.32	6.15	6.18	6.18	-4.19%	63,370
Jul 22, 2026	6.51	6.51	6.45	6.45	6.45	1.57%	29,250
Jul 21, 2026	6.35	6.43	6.33	6.35	6.35	-1.40%	36,477
Jul 20, 2026	6.41	6.52	6.37	6.44	6.44	-0.77%	94,864
Jul 17, 2026	6.49	6.50	6.44	6.49	6.49	1.41%	81,554
Jul 16, 2026	6.15	6.49	6.15	6.40	6.40	0.95%	52,757
Jul 15, 2026	6.26	6.36	6.26	6.34	6.34	1.44%	56,554
Jul 14, 2026	6.30	6.32	6.25	6.25	6.25	-1.11%	109,285
Jul 13, 2026	6.56	6.56	6.31	6.32	6.32	0.16%	74,289
Jul 10, 2026	6.29	6.42	6.23	6.31	6.31	0.64%	60,143
Jul 9, 2026	6.21	6.31	6.21	6.27	6.27	0.80%	50,304
Jul 8, 2026	6.52	6.52	6.18	6.22	6.22	-2.35%	53,460
Jul 7, 2026	6.49	6.49	6.37	6.37	6.37	1.92%	114,757
Jul 6, 2026	6.28	6.28	6.16	6.25	6.25	0.32%	69,926
Jul 2, 2026	6.17	6.25	6.12	6.23	6.23	3.32%	64,059
Jul 1, 2026	6.01	6.10	6.00	6.03	6.03	-1.95%	42,866
Jun 30, 2026	6.16	6.18	6.07	6.15	6.15	-2.54%	90,984
Jun 29, 2026	6.24	6.31	6.17	6.31	6.31	2.77%	88,260
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