DVCMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	6.62	6.62	6.62	6.62	-	-	500
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
Aug 28, 2026	6.76	6.76	6.65	6.66	6.66	-1.48%	147,146
Aug 27, 2026	6.70	6.81	6.67	6.76	6.76	-3.57%	164,679
Aug 26, 2026	6.92	7.49	6.87	7.01	7.01	2.04%	301,234
Aug 25, 2026	6.87	6.97	6.85	6.87	6.87	-1.43%	159,575
Aug 24, 2026	6.81	6.99	6.81	6.97	6.97	0.72%	328,120
Aug 21, 2026	6.86	6.98	6.80	6.92	6.92	1.62%	290,990
Aug 20, 2026	6.80	6.88	6.73	6.81	6.81	0.74%	288,251
Aug 19, 2026	7.01	7.01	6.73	6.76	6.76	0.30%	107,679
Aug 18, 2026	6.80	6.93	6.69	6.74	6.74	-0.88%	143,073
Aug 17, 2026	6.87	6.87	6.76	6.80	6.80	-2.30%	448,667
Aug 14, 2026	6.91	7.12	6.90	6.96	6.96	1.46%	220,715
Aug 13, 2026	6.85	6.89	6.83	6.86	6.86	0.88%	551,525
Aug 12, 2026	6.83	6.94	6.80	6.80	6.80	-0.87%	114,982
Aug 11, 2026	6.90	6.90	6.86	6.86	6.86	0.44%	539,977
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