DVCMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	7.43	7.53	7.43	7.50	7.50	1.90%	51,415
Nov 6, 2026	7.04	7.40	7.04	7.36	7.36	-1.55%	37,665
Nov 5, 2026	7.44	7.51	7.40	7.48	7.48	1.52%	34,084
Nov 4, 2026	7.32	7.40	7.29	7.36	7.36	3.94%	25,175
Nov 3, 2026	7.12	7.14	7.06	7.09	7.09	-0.35%	25,194
Nov 2, 2026	7.16	7.22	7.09	7.11	7.11	3.49%	90,324
Oct 30, 2026	6.71	6.89	6.71	6.87	6.87	0.73%	71,824
Oct 29, 2026	6.87	6.90	6.74	6.82	6.82	-3.81%	97,574
Oct 28, 2026	7.28	7.30	7.03	7.09	7.09	-3.25%	90,582
Oct 27, 2026	7.27	7.40	7.26	7.33	7.33	-1.98%	186,702
Oct 26, 2026	7.46	7.49	7.45	7.48	7.48	0.35%	29,512
Oct 23, 2026	7.50	7.52	7.45	7.45	7.45	-0.35%	41,358
Oct 22, 2026	7.37	7.50	7.37	7.48	7.48	2.53%	42,267
Oct 21, 2026	7.43	7.43	7.25	7.29	7.29	-1.19%	43,632
Oct 20, 2026	7.38	7.43	7.35	7.38	7.38	0.96%	51,317
Oct 19, 2026	7.36	7.37	7.31	7.31	7.31	-1.08%	29,120
Oct 16, 2026	7.39	7.42	7.36	7.39	7.39	2.35%	138,042
Oct 15, 2026	7.23	7.23	7.20	7.22	7.22	1.40%	51,039
Oct 14, 2026	7.05	7.12	7.04	7.12	7.12	2.30%	79,518
Oct 13, 2026	7.00	7.00	6.92	6.96	6.96	0.19%	91,843
Oct 12, 2026	7.04	7.04	6.85	6.95	6.95	2.16%	56,173
Oct 9, 2026	6.84	6.86	6.78	6.80	6.80	-0.32%	90,947
Oct 8, 2026	6.77	6.90	6.76	6.82	6.82	0.62%	102,672
Oct 7, 2026	6.78	6.86	6.77	6.78	6.78	-0.59%	3,553,443
Oct 6, 2026	6.82	6.87	6.80	6.82	6.82	1.04%	103,696
Oct 5, 2026	6.74	6.78	6.69	6.75	6.75	-0.30%	148,208
Oct 2, 2026	6.75	6.87	6.74	6.77	6.77	0.15%	128,078
Oct 1, 2026	6.90	6.90	6.70	6.76	6.76	-2.03%	250,582
Sep 30, 2026	6.93	6.96	6.87	6.90	6.90	1.32%	104,249
Sep 29, 2026	6.76	6.82	6.72	6.81	6.81	1.19%	196,514
Sep 28, 2026	6.75	6.84	6.70	6.73	6.73	-1.10%	118,724
Sep 25, 2026	6.74	6.81	6.74	6.81	6.81	0.22%	108,650
Sep 24, 2026	6.81	6.86	6.72	6.79	6.79	-0.15%	192,814
Sep 23, 2026	6.86	6.86	6.77	6.80	6.80	-2.30%	112,284
Sep 22, 2026	7.10	7.10	6.89	6.96	6.96	2.05%	313,939
Sep 21, 2026	6.73	6.86	6.73	6.82	6.82	1.34%	176,892
Sep 18, 2026	6.71	6.74	6.70	6.73	6.73	-0.44%	106,319
Sep 17, 2026	6.84	6.84	6.74	6.76	6.76	-1.46%	141,027
Sep 16, 2026	6.93	7.03	6.83	6.86	6.86	-1.15%	92,877
Sep 15, 2026	6.86	6.94	6.85	6.94	6.94	-0.14%	203,369
Sep 14, 2026	6.91	6.98	6.87	6.95	6.95	5.14%	653,379
Sep 11, 2026	6.67	6.67	6.58	6.61	6.61	-0.15%	289,253
Sep 10, 2026	6.62	6.69	6.57	6.62	6.62	-	332,479
Sep 9, 2026	6.67	6.68	6.60	6.62	6.62	-0.75%	176,444
Sep 8, 2026	6.67	6.68	6.64	6.67	6.67	-0.12%	191,878
Sep 4, 2026	6.65	6.69	6.64	6.68	6.68	1.07%	183,062
Sep 3, 2026	6.63	6.64	6.57	6.61	6.61	-0.80%	213,727
Sep 2, 2026	6.62	6.72	6.59	6.66	6.66	1.22%	183,334
Sep 1, 2026	6.59	6.68	6.54	6.58	6.58	-2.08%	238,407
Aug 31, 2026	6.71	6.79	6.70	6.72	6.72	0.90%	390,477