DFNN, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.74	0.74	0.74	0.74	0.74	-	-
May 15, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	10,000
May 14, 2026	0.75	0.75	0.75	0.75	0.75	-	30,000
May 13, 2026	0.75	0.75	0.75	0.75	0.75	-	-
May 12, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	5,000
May 11, 2026	0.73	0.76	0.73	0.76	0.76	4.11%	20,000
May 8, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	94,000
May 7, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	2,000
May 6, 2026	0.74	0.74	0.73	0.74	0.74	-	33,000
May 5, 2026	0.73	0.74	0.72	0.74	0.74	-	171,000
May 4, 2026	0.74	0.74	0.74	0.74	0.74	-	11,000
Apr 30, 2026	0.73	0.74	0.72	0.74	0.74	1.37%	40,000
Apr 29, 2026	0.73	0.73	0.73	0.73	0.73	-	8,000
Apr 28, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	1,000
Apr 27, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Apr 24, 2026	0.74	0.75	0.74	0.74	0.74	-	24,000
Apr 23, 2026	0.73	0.74	0.73	0.74	0.74	-1.33%	26,000
Apr 22, 2026	0.73	0.75	0.73	0.75	0.75	-1.32%	11,000
Apr 21, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	1,000
Apr 20, 2026	0.75	0.75	0.72	0.75	0.75	-1.32%	49,000
Apr 17, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Apr 16, 2026	0.75	0.76	0.75	0.76	0.76	-	5,000
Apr 15, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	5,000
Apr 14, 2026	0.72	0.75	0.72	0.75	0.75	-1.32%	4,000
Apr 13, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Apr 10, 2026	0.76	0.76	0.72	0.76	0.76	-1.30%	79,000
Apr 8, 2026	0.75	0.77	0.75	0.77	0.77	4.05%	17,000
Apr 7, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	2,000
Apr 6, 2026	0.73	0.75	0.73	0.75	0.75	-	9,000
Apr 1, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Mar 31, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	1,000
Mar 30, 2026	0.73	0.76	0.73	0.73	0.73	-1.35%	58,000
Mar 27, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	5,000
Mar 26, 2026	0.74	0.75	0.72	0.75	0.75	2.74%	164,000
Mar 25, 2026	0.72	0.77	0.71	0.73	0.73	-1.35%	248,000
Mar 24, 2026	0.71	0.74	0.71	0.74	0.74	4.23%	41,000
Mar 23, 2026	0.73	0.75	0.70	0.71	0.71	-6.58%	484,000
Mar 19, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	4,000
Mar 18, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Mar 17, 2026	0.77	0.77	0.73	0.77	0.77	-	17,000
Mar 16, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	125,000
Mar 13, 2026	0.75	0.80	0.75	0.78	0.78	5.41%	861,000
Mar 12, 2026	0.75	0.76	0.71	0.74	0.74	-2.63%	326,000
Mar 11, 2026	0.75	0.76	0.75	0.76	0.76	-	29,000
Mar 10, 2026	0.76	0.77	0.76	0.76	0.76	-	7,000
Mar 9, 2026	0.79	0.79	0.74	0.76	0.76	-3.80%	154,000
Mar 6, 2026	0.80	0.81	0.78	0.79	0.79	3.95%	1,003,000
Mar 5, 2026	0.75	0.76	0.75	0.76	0.76	2.70%	47,000
Mar 4, 2026	0.77	0.77	0.73	0.74	0.74	-3.90%	114,000
Mar 3, 2026	0.77	0.77	0.77	0.77	0.77	4.05%	98,000