Dye & Durham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	3.05	3.09	2.82	2.82	2.82	0.71%	50,632
Feb 9, 2026	2.27	2.83	2.27	2.80	2.80	108.96%	103,771
Feb 5, 2026	1.59	1.59	0.01	1.34	1.34	-22.09%	7,107
Feb 4, 2026	2.27	2.27	1.71	1.72	1.72	-24.23%	7,430
Feb 3, 2026	2.34	2.34	2.27	2.27	2.27	-7.91%	675
Feb 2, 2026	2.37	2.47	2.27	2.47	2.47	7.17%	1,400
Jan 30, 2026	2.31	2.31	2.30	2.30	2.30	-	1,078
Jan 29, 2026	2.31	2.31	2.30	2.30	2.30	-1.08%	400
Jan 28, 2026	2.30	2.33	2.30	2.33	2.33	-11.60%	348
Jan 27, 2026	2.66	2.66	2.63	2.63	2.63	-2.77%	2,822
Jan 26, 2026	2.65	2.71	2.65	2.71	2.71	2.08%	8,140
Jan 23, 2026	2.65	2.65	2.65	2.65	2.65	-	360
Jan 22, 2026	2.77	2.77	2.65	2.65	2.65	-	3,000
Jan 21, 2026	2.65	2.65	2.65	2.65	2.65	-2.03%	140
Jan 16, 2026	2.71	2.71	2.71	2.71	2.71	-3.91%	350
Jan 15, 2026	2.82	2.82	2.82	2.82	2.82	7.03%	500
Jan 14, 2026	2.63	2.63	2.63	2.63	2.63	-9.31%	2,000
Jan 13, 2026	2.87	2.90	2.87	2.90	2.90	6.23%	1,500
Jan 12, 2026	2.52	2.73	2.52	2.73	2.73	8.98%	574
Jan 9, 2026	2.60	2.60	2.51	2.51	2.51	-8.24%	5,682
Jan 8, 2026	2.73	2.73	2.73	2.73	2.73	10.98%	300
Jan 7, 2026	2.88	2.88	2.30	2.46	2.46	-15.46%	6,130
Jan 6, 2026	2.91	2.91	2.90	2.91	2.91	-5.83%	5,381
Jan 5, 2026	3.09	3.09	3.09	3.09	3.09	6.92%	390
Dec 31, 2025	2.90	2.90	2.89	2.89	2.89	-2.36%	600
Dec 30, 2025	2.96	2.96	2.96	2.96	2.96	-7.50%	1,402
Dec 24, 2025	3.20	3.20	3.20	3.20	3.20	-	710
Dec 19, 2025	3.10	3.41	3.10	3.20	3.20	3.23%	3,937
Dec 18, 2025	3.00	3.10	3.00	3.10	3.10	-3.13%	5,110
Dec 17, 2025	3.20	3.20	3.20	3.20	3.20	-4.48%	100
Dec 16, 2025	3.05	3.85	2.95	3.35	3.35	9.84%	6,883
Dec 15, 2025	3.32	3.32	3.00	3.05	3.05	-9.36%	87,702
Dec 12, 2025	3.08	3.37	3.01	3.37	3.37	12.92%	126,865
Dec 11, 2025	2.82	2.98	2.75	2.98	2.98	4.01%	49,794
Dec 10, 2025	2.93	2.97	2.85	2.87	2.87	-3.54%	53,442
Dec 9, 2025	2.91	3.01	2.61	2.97	2.97	2.77%	132,553
Dec 8, 2025	2.17	2.92	2.08	2.89	2.89	49.59%	109,553
Dec 5, 2025	2.03	2.03	1.92	1.93	1.93	-10.22%	21,465
Dec 4, 2025	2.05	2.15	2.05	2.15	2.15	3.51%	17,523
Dec 3, 2025	2.09	2.09	2.04	2.08	2.08	-2.39%	50,956
Dec 2, 2025	2.26	2.26	2.13	2.13	2.13	-1.39%	13,250
Dec 1, 2025	2.29	2.36	2.16	2.16	2.16	-3.66%	50,298
Nov 28, 2025	2.24	2.27	2.18	2.24	2.24	2.89%	96,316
Nov 25, 2025	2.23	2.23	2.13	2.18	2.18	3.52%	23,193
Nov 24, 2025	2.22	2.22	2.08	2.11	2.11	-7.27%	72,985
Nov 21, 2025	2.43	2.43	2.15	2.27	2.27	18.23%	120,987
Nov 20, 2025	2.04	2.04	1.92	1.92	1.92	-6.80%	10,600
Nov 19, 2025	2.08	2.08	2.01	2.06	2.06	-2.37%	36,625
Nov 18, 2025	2.07	2.15	2.06	2.11	2.11	0.48%	46,600
Nov 17, 2025	2.27	2.27	2.10	2.10	2.10	-6.04%	13,337