DFNN, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.77	0.79	0.77	0.79	0.79	5.33%	218,000
Jan 30, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 29, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	223,000
Jan 28, 2026	0.74	0.76	0.74	0.76	0.76	-1.30%	51,000
Jan 27, 2026	0.75	0.77	0.74	0.77	0.77	-1.28%	302,000
Jan 26, 2026	0.75	0.78	0.74	0.78	0.78	-	229,000
Jan 23, 2026	0.78	0.78	0.78	0.78	0.78	-	1,000
Jan 22, 2026	0.75	0.78	0.74	0.78	0.78	4.00%	451,000
Jan 21, 2026	0.78	0.78	0.75	0.75	0.75	-3.85%	167,000
Jan 20, 2026	0.78	0.78	0.76	0.78	0.78	-	29,000
Jan 19, 2026	0.79	0.79	0.75	0.78	0.78	-2.50%	522,000
Jan 16, 2026	0.77	0.80	0.75	0.80	0.80	6.67%	61,000
Jan 15, 2026	0.75	0.80	0.75	0.75	0.75	-	453,000
Jan 14, 2026	0.78	0.78	0.75	0.75	0.75	-2.60%	46,000
Jan 13, 2026	0.79	0.80	0.76	0.77	0.77	1.32%	124,000
Jan 12, 2026	0.81	0.81	0.76	0.76	0.76	-6.17%	1,251,000
Jan 9, 2026	0.81	0.81	0.80	0.81	0.81	-	45,000
Jan 8, 2026	0.81	0.82	0.79	0.81	0.81	-1.22%	251,000
Jan 7, 2026	0.83	0.88	0.80	0.82	0.82	-	1,118,000
Jan 6, 2026	0.83	0.83	0.78	0.82	0.82	-1.20%	200,000
Jan 5, 2026	0.79	0.83	0.79	0.83	0.83	5.06%	25,000
Jan 2, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	12,000
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