DITO CME Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.80	0.81	0.78	0.80	0.80	-	8,250,000
Jul 16, 2026	0.81	0.81	0.78	0.80	0.80	-	5,680,000
Jul 15, 2026	0.77	0.81	0.77	0.80	0.80	3.90%	14,745,000
Jul 14, 2026	0.80	0.80	0.77	0.77	0.77	-2.53%	8,675,000
Jul 13, 2026	0.79	0.83	0.79	0.79	0.79	-1.25%	29,929,000
Jul 10, 2026	0.77	0.81	0.77	0.80	0.80	5.26%	20,617,000
Jul 9, 2026	0.78	0.79	0.76	0.76	0.76	-3.80%	13,905,000
Jul 8, 2026	0.81	0.82	0.78	0.79	0.79	-2.47%	23,791,000
Jul 7, 2026	0.75	0.82	0.74	0.81	0.81	9.46%	58,719,000
Jul 6, 2026	0.74	0.75	0.73	0.74	0.74	-	8,401,000
Jul 3, 2026	0.73	0.74	0.72	0.74	0.74	2.78%	9,309,000
Jul 2, 2026	0.71	0.74	0.71	0.72	0.72	1.41%	8,281,000
Jul 1, 2026	0.74	0.74	0.71	0.71	0.71	-2.74%	8,126,000
Jun 30, 2026	0.75	0.76	0.72	0.73	0.73	-2.67%	9,413,000
Jun 29, 2026	0.71	0.75	0.71	0.75	0.75	5.63%	16,310,000
Jun 26, 2026	0.71	0.72	0.70	0.71	0.71	1.43%	3,727,000
Jun 25, 2026	0.70	0.72	0.69	0.70	0.70	-	2,550,000
Jun 24, 2026	0.67	0.71	0.67	0.70	0.70	2.94%	17,764,000
Jun 23, 2026	0.72	0.72	0.67	0.68	0.68	-5.56%	30,171,000
Jun 22, 2026	0.73	0.75	0.71	0.72	0.72	-1.37%	8,404,000
Jun 19, 2026	0.75	0.76	0.73	0.73	0.73	-2.67%	11,564,000
Jun 18, 2026	0.77	0.77	0.74	0.75	0.75	-	5,157,000
Jun 17, 2026	0.76	0.77	0.74	0.75	0.75	-	6,791,000
Jun 16, 2026	0.78	0.79	0.75	0.75	0.75	-2.60%	7,920,000
Jun 15, 2026	0.71	0.78	0.70	0.77	0.77	8.45%	19,457,000
Jun 11, 2026	0.71	0.73	0.70	0.71	0.71	-	14,813,000
Jun 10, 2026	0.73	0.73	0.70	0.71	0.71	-1.39%	5,629,000
Jun 9, 2026	0.72	0.74	0.72	0.72	0.72	-	3,612,000
Jun 8, 2026	0.72	0.73	0.71	0.72	0.72	-	4,463,000
Jun 5, 2026	0.74	0.75	0.71	0.72	0.72	-2.70%	12,216,000
Jun 4, 2026	0.78	0.78	0.72	0.74	0.74	-3.90%	9,513,000
Jun 3, 2026	0.75	0.78	0.75	0.77	0.77	2.67%	9,692,000
Jun 2, 2026	0.75	0.78	0.74	0.75	0.75	-	15,521,000
Jun 1, 2026	0.79	0.79	0.75	0.75	0.75	-5.06%	24,537,000
May 29, 2026	0.82	0.83	0.79	0.79	0.79	-3.66%	21,776,000
May 28, 2026	0.87	0.87	0.81	0.82	0.82	-5.75%	19,415,000
May 26, 2026	0.88	0.90	0.86	0.87	0.87	-1.14%	12,223,000
May 25, 2026	0.83	0.88	0.82	0.88	0.88	7.32%	37,758,000
May 22, 2026	0.80	0.83	0.80	0.82	0.82	2.50%	15,080,000
May 21, 2026	0.81	0.83	0.80	0.80	0.80	-2.44%	12,477,000
May 20, 2026	0.81	0.82	0.80	0.82	0.82	2.50%	11,257,000
May 19, 2026	0.79	0.85	0.79	0.80	0.80	-	43,819,000
May 18, 2026	0.79	0.84	0.78	0.80	0.80	-	15,423,000
May 15, 2026	0.80	0.82	0.77	0.80	0.80	-	21,126,000
May 14, 2026	0.82	0.83	0.78	0.80	0.80	-2.44%	29,875,000
May 13, 2026	0.86	0.87	0.80	0.82	0.82	-3.53%	32,428,000
May 12, 2026	0.90	0.91	0.83	0.85	0.85	-5.56%	43,639,000
May 11, 2026	0.94	0.94	0.89	0.90	0.90	-3.23%	19,214,000
May 8, 2026	0.92	0.95	0.89	0.93	0.93	2.20%	33,841,000
May 7, 2026	0.92	0.95	0.89	0.91	0.91	-1.09%	48,975,000