DoubleDragon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	11.14	11.66	11.12	11.60	11.60	1.93%	397,900
Jul 21, 2026	11.30	11.38	11.10	11.38	11.38	0.35%	260,000
Jul 20, 2026	11.30	11.34	11.14	11.34	11.34	0.35%	268,400
Jul 17, 2026	11.20	11.30	11.16	11.30	11.30	0.89%	677,700
Jul 16, 2026	11.24	11.26	11.16	11.20	11.20	-0.36%	123,900
Jul 15, 2026	11.20	11.26	11.08	11.24	11.24	-	464,800
Jul 14, 2026	11.14	11.26	10.96	11.24	11.24	0.36%	379,100
Jul 13, 2026	11.18	11.20	10.94	11.20	11.20	0.18%	448,500
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