DoubleDragon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.78	11.80	11.70	11.78	11.78	-	206,200
Oct 22, 2026	11.70	11.78	11.62	11.78	11.78	0.68%	492,800
Oct 21, 2026	11.56	11.74	11.56	11.70	11.70	-	177,300
Oct 20, 2026	11.72	11.74	11.56	11.70	11.70	-0.17%	251,200
Oct 19, 2026	11.60	11.74	11.60	11.72	11.72	1.03%	340,600
Oct 16, 2026	11.72	11.78	11.58	11.60	11.60	-1.02%	398,300
Oct 15, 2026	11.58	11.72	11.58	11.72	11.72	1.21%	293,100
Oct 14, 2026	11.72	11.78	11.58	11.58	11.58	-1.19%	338,600
Oct 13, 2026	11.52	11.74	11.52	11.72	11.72	-0.17%	182,600
Oct 12, 2026	11.52	11.74	11.48	11.74	11.74	1.91%	180,400
Oct 9, 2026	11.68	11.72	11.46	11.52	11.52	-1.37%	391,800
Oct 8, 2026	11.46	11.68	11.44	11.68	11.68	1.92%	330,200
Oct 7, 2026	11.44	11.70	11.12	11.46	11.46	-	329,000
Oct 6, 2026	10.98	11.56	10.88	11.46	11.46	4.37%	359,900
Oct 5, 2026	11.10	11.10	10.98	10.98	10.98	-1.08%	368,000
Oct 2, 2026	11.48	11.48	11.02	11.10	11.10	-3.31%	39,900
Oct 1, 2026	11.66	11.66	11.48	11.48	11.48	-1.37%	348,600
Sep 30, 2026	11.58	11.68	11.58	11.64	11.64	0.52%	135,600
Sep 29, 2026	11.64	11.70	11.58	11.58	11.58	-0.52%	118,700
Sep 28, 2026	11.70	11.72	11.64	11.64	11.64	-0.51%	50,400
Sep 25, 2026	11.70	11.74	11.64	11.70	11.70	-	362,100
Sep 24, 2026	11.76	11.76	11.70	11.70	11.70	-0.68%	192,100
Sep 23, 2026	11.86	11.86	11.72	11.78	11.78	-0.67%	68,200
Sep 22, 2026	11.86	11.86	11.52	11.86	11.86	-	96,700
Sep 21, 2026	12.00	12.00	11.84	11.86	11.86	-1.17%	120,100
Sep 18, 2026	11.88	12.00	11.78	12.00	12.00	1.01%	323,600
Sep 17, 2026	11.86	11.90	11.86	11.88	11.88	-0.17%	63,500
Sep 16, 2026	12.00	12.00	11.90	11.90	11.90	-0.83%	108,800
Sep 15, 2026	12.00	12.00	11.98	12.00	12.00	-	61,700
Sep 14, 2026	12.00	12.08	11.98	12.00	12.00	-0.66%	299,300
Sep 11, 2026	11.70	12.10	11.48	12.08	12.08	3.07%	671,100
Sep 10, 2026	11.80	11.86	11.72	11.72	11.72	-1.18%	191,700
Sep 9, 2026	11.98	11.98	11.84	11.86	11.86	-1.00%	132,900
Sep 8, 2026	12.08	12.08	11.94	11.98	11.98	-0.17%	89,400
Sep 7, 2026	12.12	12.12	12.00	12.00	12.00	-1.15%	35,300
Sep 4, 2026	12.14	12.18	12.00	12.14	12.14	-	205,300
Sep 3, 2026	12.18	12.18	11.98	12.14	12.14	-0.33%	215,600
Sep 2, 2026	12.02	12.18	11.98	12.18	12.18	-	203,200
Sep 1, 2026	12.10	12.18	11.98	12.18	12.18	0.16%	285,800
Aug 28, 2026	12.02	12.16	11.90	12.16	12.16	0.66%	533,000
Aug 27, 2026	12.10	12.16	11.92	12.08	12.08	-0.66%	441,800
Aug 26, 2026	12.16	12.16	11.94	12.16	12.16	-	294,700
Aug 25, 2026	12.02	12.16	11.88	12.16	12.16	-	433,400
Aug 24, 2026	12.16	12.16	12.02	12.16	12.16	-0.16%	297,100
Aug 20, 2026	12.00	12.18	11.80	12.18	12.18	0.66%	859,200
Aug 19, 2026	12.14	12.14	11.90	12.10	12.10	-0.33%	278,000
Aug 18, 2026	12.14	12.16	12.02	12.14	12.14	0.17%	597,100
Aug 17, 2026	12.00	12.14	11.90	12.12	12.12	0.17%	751,100
Aug 14, 2026	12.00	12.10	11.70	12.10	12.10	0.83%	542,700
Aug 13, 2026	12.10	12.10	11.86	12.00	12.00	-0.83%	243,700