DoubleDragon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.34	11.90	11.08	11.90	11.90	0.51%	1,034,700
Jun 10, 2026	11.86	11.86	11.04	11.84	11.84	-0.34%	432,500
Jun 9, 2026	11.86	11.90	11.56	11.88	11.88	0.17%	515,600
Jun 8, 2026	11.90	12.10	11.50	11.86	11.86	-0.50%	870,700
Jun 5, 2026	11.58	12.00	11.58	11.92	11.92	2.76%	659,100
Jun 4, 2026	11.40	11.70	11.24	11.60	11.60	1.75%	585,000
Jun 3, 2026	11.06	11.46	11.06	11.40	11.40	3.64%	497,200
Jun 2, 2026	10.20	11.00	10.00	11.00	11.00	7.84%	455,300
Jun 1, 2026	10.00	10.20	9.91	10.20	10.20	0.20%	319,300
May 29, 2026	10.00	10.18	9.83	10.18	10.18	1.60%	361,400
May 28, 2026	10.00	10.02	9.86	10.02	10.02	-	442,500
May 26, 2026	9.81	10.08	9.76	10.02	10.02	-0.60%	308,500
May 25, 2026	10.00	10.14	9.70	10.08	10.08	-0.79%	357,200
May 22, 2026	10.14	10.18	10.00	10.16	10.16	1.60%	157,400
May 21, 2026	9.90	10.14	9.88	10.00	10.00	1.21%	195,500
May 20, 2026	9.78	9.88	9.73	9.88	9.88	1.02%	226,300
May 19, 2026	9.75	9.78	9.61	9.78	9.78	-	143,100
May 18, 2026	9.71	9.78	9.67	9.78	9.78	0.72%	96,500
May 15, 2026	9.77	9.77	9.51	9.71	9.71	-0.72%	104,900
May 14, 2026	9.79	9.79	9.47	9.78	9.78	-0.10%	249,000
May 13, 2026	9.77	9.79	9.46	9.79	9.79	0.10%	141,500
May 12, 2026	9.77	9.78	9.70	9.78	9.78	0.10%	73,800
May 11, 2026	9.72	9.78	9.41	9.77	9.77	0.51%	86,600
May 8, 2026	9.70	9.72	9.50	9.72	9.72	0.31%	79,300
May 7, 2026	9.67	9.69	9.50	9.69	9.69	0.21%	104,100
May 6, 2026	9.56	9.67	9.43	9.67	9.67	1.36%	140,900
May 5, 2026	9.54	9.54	9.45	9.54	9.54	-	87,800
May 4, 2026	9.58	9.60	9.41	9.54	9.54	-0.63%	67,600
Apr 30, 2026	9.49	9.60	9.45	9.60	9.60	1.05%	115,000
Apr 29, 2026	9.44	9.50	9.38	9.50	9.50	0.53%	71,500
Apr 28, 2026	9.39	9.45	9.20	9.45	9.45	0.53%	180,800
Apr 27, 2026	9.45	9.45	9.20	9.40	9.40	-0.53%	84,500
Apr 24, 2026	9.43	9.45	9.20	9.45	9.45	-	120,000
Apr 23, 2026	9.44	9.47	9.01	9.45	9.45	-	78,700
Apr 22, 2026	9.38	9.45	9.17	9.45	9.45	0.96%	146,700
Apr 21, 2026	9.30	9.47	9.15	9.36	9.36	0.65%	112,200
Apr 20, 2026	9.39	9.39	8.83	9.30	9.30	-	69,800
Apr 17, 2026	9.00	9.30	8.97	9.30	9.30	3.33%	67,500
Apr 16, 2026	9.15	9.20	9.00	9.00	9.00	-1.64%	7,800
Apr 15, 2026	9.12	9.15	8.91	9.15	9.15	0.33%	112,200
Apr 14, 2026	9.12	9.12	9.00	9.12	9.12	-	8,900
Apr 13, 2026	9.00	9.15	8.81	9.12	9.12	-0.22%	75,400
Apr 10, 2026	8.98	9.14	8.90	9.14	9.14	2.70%	50,900
Apr 8, 2026	9.00	9.01	8.90	8.90	8.90	-1.11%	26,200
Apr 7, 2026	8.90	9.09	8.80	9.00	9.00	1.12%	38,400
Apr 6, 2026	9.10	9.14	8.90	8.90	8.90	-2.73%	66,700
Apr 1, 2026	9.13	9.15	8.91	9.15	9.15	0.22%	73,900
Mar 31, 2026	9.12	9.15	8.82	9.13	9.13	0.11%	55,000
Mar 30, 2026	9.17	9.17	8.65	9.12	9.12	-0.55%	85,200
Mar 27, 2026	8.98	9.17	8.61	9.17	9.17	2.00%	104,000