DFNN, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	0.81	0.81	0.80	0.80	0.80	-	71,000
Dec 26, 2025	0.83	0.83	0.79	0.80	0.80	-3.61%	141,000
Dec 23, 2025	0.82	0.84	0.80	0.83	0.83	1.22%	473,000
Dec 22, 2025	0.82	0.82	0.82	0.82	0.82	5.13%	2,000
Dec 19, 2025	0.81	0.81	0.78	0.78	0.78	-4.88%	2,000
Dec 18, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	30,000
Dec 17, 2025	0.76	0.83	0.76	0.83	0.83	5.06%	226,000
Dec 16, 2025	0.80	0.80	0.76	0.79	0.79	-1.25%	56,000
Dec 15, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	3,000
Dec 12, 2025	0.80	0.82	0.75	0.82	0.82	5.13%	61,000
Dec 11, 2025	0.77	0.80	0.75	0.78	0.78	-1.27%	341,000
Dec 10, 2025	0.81	0.81	0.76	0.79	0.79	-2.47%	83,000
Dec 9, 2025	0.81	0.83	0.80	0.81	0.81	-1.22%	192,000
Dec 5, 2025	0.83	0.83	0.79	0.82	0.82	-1.20%	39,000
Dec 4, 2025	0.80	0.83	0.79	0.83	0.83	3.75%	86,000
Dec 3, 2025	0.81	0.86	0.79	0.80	0.80	-6.98%	1,010,000
Dec 2, 2025	0.87	0.87	0.80	0.86	0.86	1.18%	251,000
Dec 1, 2025	0.85	0.88	0.85	0.85	0.85	-	1,324,000
Nov 28, 2025	0.79	0.93	0.79	0.85	0.85	6.25%	1,699,000
Nov 27, 2025	0.90	0.90	0.75	0.80	0.80	-	59,000
Nov 26, 2025	0.76	0.82	0.76	0.80	0.80	5.26%	418,000
Nov 25, 2025	0.76	0.76	0.76	0.76	0.76	-	6,000
Nov 24, 2025	0.76	0.76	0.76	0.76	0.76	-	1,000
Nov 21, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	1,000
Nov 20, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	13,000
Nov 19, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	2,000
Nov 18, 2025	0.75	0.75	0.75	0.75	0.75	-	1,000
Nov 17, 2025	0.70	0.75	0.69	0.75	0.75	1.35%	19,000
Nov 14, 2025	0.75	0.75	0.74	0.74	0.74	-	2,000
Nov 13, 2025	0.76	0.76	0.71	0.74	0.74	-2.63%	26,000
Nov 12, 2025	0.76	0.76	0.76	0.76	0.76	-	1,000
Nov 11, 2025	0.77	0.77	0.73	0.76	0.76	-	3,000
Nov 10, 2025	0.77	0.77	0.76	0.76	0.76	1.33%	14,000
Nov 7, 2025	0.75	0.75	0.75	0.75	0.75	7.14%	2,000
Nov 6, 2025	0.69	0.73	0.69	0.70	0.70	1.45%	157,000
Nov 5, 2025	0.69	0.69	0.69	0.69	0.69	-5.48%	27,000
Nov 4, 2025	0.75	0.75	0.65	0.73	0.73	-5.19%	259,000
Nov 3, 2025	0.80	0.80	0.77	0.77	0.77	-3.75%	42,000
Oct 30, 2025	0.84	0.84	0.77	0.80	0.80	-4.76%	307,000
Oct 29, 2025	0.85	0.85	0.78	0.84	0.84	5.00%	99,000
Oct 28, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	5,000
Oct 27, 2025	0.83	0.83	0.77	0.82	0.82	-1.20%	48,000
Oct 24, 2025	0.84	0.87	0.77	0.83	0.83	-2.35%	1,974,000
Oct 23, 2025	0.86	0.87	0.84	0.85	0.85	-2.30%	66,000
Oct 22, 2025	0.85	1.05	0.84	0.87	0.87	-	2,291,000
Oct 21, 2025	0.69	0.90	0.65	0.87	0.87	26.09%	535,000
Oct 20, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Oct 17, 2025	0.70	0.71	0.69	0.69	0.69	-	253,000
Oct 16, 2025	0.69	0.69	0.68	0.69	0.69	-	83,000
Oct 15, 2025	0.71	0.71	0.69	0.69	0.69	4.55%	22,000