DoubleDragon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	12.06	12.10	11.88	12.10	12.10	0.33%	768,600
Aug 11, 2026	12.06	12.10	11.88	12.06	12.06	-	255,900
Aug 10, 2026	11.98	12.06	11.84	12.06	12.06	0.67%	269,000
Aug 7, 2026	11.82	12.00	11.70	11.98	11.98	1.35%	294,900
Aug 6, 2026	11.84	12.00	11.72	11.82	11.82	-0.17%	2,055,400
Aug 5, 2026	12.06	12.08	11.80	11.84	11.84	-1.99%	3,236,400
Aug 4, 2026	12.00	12.08	11.86	12.08	12.08	0.17%	190,300
Aug 3, 2026	11.94	12.20	11.94	12.06	12.06	1.01%	594,900
Jul 31, 2026	11.84	11.96	11.60	11.94	11.94	0.67%	483,400
Jul 30, 2026	11.80	11.90	11.54	11.86	11.86	0.51%	171,600
Jul 29, 2026	11.66	11.92	11.58	11.80	11.80	-0.34%	352,500
Jul 28, 2026	11.76	11.86	11.52	11.84	11.84	-0.50%	244,700
Jul 27, 2026	11.92	11.92	11.68	11.90	11.90	-0.17%	233,100
Jul 24, 2026	11.90	11.96	11.80	11.92	11.92	0.17%	191,100
Jul 23, 2026	11.68	11.90	11.60	11.90	11.90	2.59%	222,000