DFNN, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	10,000
Aug 28, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Aug 27, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Aug 26, 2026	0.71	0.71	0.71	0.71	0.71	-	1,000
Aug 25, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	16,000
Aug 24, 2026	0.67	0.70	0.67	0.70	0.70	6.06%	14,000
Aug 20, 2026	0.65	0.66	0.63	0.66	0.66	-7.04%	200,000
Aug 19, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Aug 18, 2026	0.71	0.72	0.71	0.71	0.71	-	15,000
Aug 17, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	34,000
Aug 14, 2026	0.67	0.70	0.67	0.70	0.70	6.06%	452,000
Aug 13, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	24,000
Aug 12, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 11, 2026	0.65	0.66	0.64	0.65	0.65	-	685,000
Aug 10, 2026	0.66	0.68	0.65	0.65	0.65	-1.52%	88,000
Aug 7, 2026	0.66	0.66	0.66	0.66	0.66	-2.94%	54,000
Aug 6, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	1,000
Aug 5, 2026	0.68	0.69	0.64	0.69	0.69	2.99%	119,000
Aug 4, 2026	0.67	0.67	0.67	0.67	0.67	-	15,000
Aug 3, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	10,000
Jul 31, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	26,000
Jul 30, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 29, 2026	0.65	0.67	0.64	0.67	0.67	3.08%	109,000
Jul 28, 2026	0.66	0.66	0.65	0.65	0.65	-2.99%	33,000
Jul 27, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	20,000
Jul 24, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	23,000
Jul 23, 2026	0.64	0.68	0.64	0.67	0.67	6.35%	360,000
Jul 22, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	38,000
Jul 21, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	1,133,000
Jul 20, 2026	0.63	0.65	0.63	0.65	0.65	-	23,000
Jul 17, 2026	0.65	0.65	0.63	0.65	0.65	-	249,000
Jul 16, 2026	0.65	0.65	0.63	0.65	0.65	3.17%	84,000
Jul 15, 2026	0.63	0.67	0.63	0.63	0.63	-	340,000
Jul 14, 2026	0.66	0.68	0.63	0.63	0.63	-4.55%	1,692,000
Jul 13, 2026	0.71	0.71	0.66	0.66	0.66	-7.04%	1,505,000
Jul 10, 2026	0.73	0.74	0.71	0.71	0.71	-2.74%	393,000
Jul 9, 2026	0.79	0.79	0.71	0.73	0.73	-7.59%	3,021,000
Jul 8, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	254,000
Jul 7, 2026	0.75	0.80	0.71	0.80	0.80	6.67%	461,000
Jul 6, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 3, 2026	0.73	0.76	0.73	0.75	0.75	2.74%	13,000
Jul 2, 2026	0.73	0.73	0.73	0.73	0.73	-	3,000
Jul 1, 2026	0.73	0.73	0.73	0.73	0.73	-	3,000
Jun 30, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 29, 2026	0.73	0.73	0.73	0.73	0.73	-	7,000
Jun 26, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	10,000
Jun 25, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jun 24, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	9,000
Jun 23, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jun 22, 2026	0.73	0.77	0.73	0.76	0.76	4.11%	12,000