DITO CME Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.72	0.72	0.67	0.70	0.70	-2.78%	18,221,000
Aug 27, 2026	0.74	0.74	0.70	0.72	0.72	-2.70%	12,966,000
Aug 26, 2026	0.73	0.75	0.73	0.74	0.74	-	3,194,000
Aug 25, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	3,196,000
Aug 24, 2026	0.74	0.75	0.73	0.75	0.75	1.35%	3,731,000
Aug 20, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	5,805,000
Aug 19, 2026	0.75	0.76	0.73	0.73	0.73	-2.67%	11,457,000
Aug 18, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	6,499,000
Aug 17, 2026	0.74	0.76	0.73	0.74	0.74	-	11,034,000
Aug 14, 2026	0.73	0.75	0.73	0.74	0.74	-	7,745,000
Aug 13, 2026	0.77	0.77	0.74	0.74	0.74	-3.90%	10,292,000
Aug 12, 2026	0.75	0.78	0.74	0.77	0.77	2.67%	11,668,000
Aug 11, 2026	0.73	0.75	0.72	0.75	0.75	2.74%	12,137,000
Aug 10, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	7,600,000
Aug 7, 2026	0.74	0.74	0.73	0.74	0.74	-	4,580,000
Aug 6, 2026	0.74	0.74	0.73	0.74	0.74	-	1,917,000
Aug 5, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	1,345,000
Aug 4, 2026	0.73	0.74	0.73	0.73	0.73	-	3,630,000
Aug 3, 2026	0.73	0.75	0.73	0.73	0.73	-	4,186,000
Jul 31, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	3,255,000
Jul 30, 2026	0.75	0.75	0.73	0.75	0.75	1.35%	3,808,000
Jul 29, 2026	0.74	0.75	0.73	0.74	0.74	-	3,378,000
Jul 28, 2026	0.73	0.75	0.72	0.74	0.74	1.37%	3,053,000
Jul 27, 2026	0.75	0.75	0.72	0.73	0.73	-3.95%	11,321,000
Jul 24, 2026	0.76	0.76	0.74	0.76	0.76	-	7,356,000
Jul 23, 2026	0.75	0.76	0.74	0.76	0.76	-	6,355,000
Jul 22, 2026	0.79	0.79	0.75	0.76	0.76	-3.80%	22,568,000
Jul 21, 2026	0.79	0.79	0.77	0.79	0.79	-	11,660,000
Jul 20, 2026	0.81	0.82	0.79	0.79	0.79	-1.25%	9,134,000
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