DoubleDragon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.94	11.18	10.94	11.18	11.18	2.19%	264,100
Jul 9, 2026	10.86	11.18	10.84	10.94	10.94	0.74%	210,600
Jul 8, 2026	10.88	11.20	10.80	10.86	10.86	-0.18%	612,600
Jul 7, 2026	11.06	11.06	10.88	10.88	10.88	-2.51%	304,000
Jul 6, 2026	11.20	11.26	11.06	11.16	11.16	-1.06%	194,600
Jul 3, 2026	11.26	11.28	11.04	11.28	11.28	0.18%	809,900
Jul 2, 2026	11.28	11.30	11.04	11.26	11.26	-0.71%	206,000
Jul 1, 2026	11.34	11.34	10.96	11.34	11.34	-	390,400
Jun 30, 2026	11.70	11.70	11.00	11.34	11.34	-3.57%	752,600
Jun 29, 2026	12.68	12.68	11.76	11.76	11.76	-7.26%	576,800
Jun 26, 2026	10.96	12.70	10.10	12.68	12.68	11.23%	2,911,600
Jun 25, 2026	11.00	11.40	10.00	11.40	11.40	-4.04%	2,378,400
Jun 24, 2026	12.06	12.06	11.62	11.88	11.88	-4.19%	724,300
Jun 23, 2026	12.60	12.64	11.98	12.40	12.40	-1.59%	830,700
Jun 22, 2026	12.58	12.76	12.32	12.60	12.60	0.16%	392,000
Jun 19, 2026	12.30	12.90	12.22	12.58	12.58	1.13%	865,300
Jun 18, 2026	12.26	12.50	11.88	12.44	12.44	1.30%	905,200
Jun 17, 2026	12.18	12.28	11.88	12.28	12.28	1.49%	614,300
Jun 16, 2026	12.00	12.20	11.50	12.10	12.10	0.83%	816,400
Jun 15, 2026	11.90	12.00	11.30	12.00	12.00	0.84%	838,400
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