DITO CME Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.98	0.98	0.92	0.92	0.92	-6.12%	41,763,000
May 5, 2026	0.97	1.01	0.95	0.98	0.98	1.03%	49,494,000
May 4, 2026	1.01	1.03	0.95	0.97	0.97	-3.00%	38,475,000
Apr 30, 2026	1.00	1.09	0.99	1.00	1.00	-	97,184,000
Apr 29, 2026	0.99	1.02	0.97	1.00	1.00	2.04%	53,563,000
Apr 28, 2026	0.96	0.99	0.91	0.98	0.98	2.08%	111,644,000
Apr 27, 2026	0.99	1.00	0.93	0.96	0.96	-4.00%	229,295,000
Apr 24, 2026	1.04	1.07	1.00	1.00	1.00	-4.76%	104,945,000
Apr 23, 2026	0.92	1.05	0.89	1.05	1.05	14.13%	137,884,000
Apr 22, 2026	0.88	0.95	0.87	0.92	0.92	8.24%	93,691,000
Apr 21, 2026	0.80	0.86	0.79	0.85	0.85	6.25%	51,165,000
Apr 20, 2026	0.82	0.84	0.79	0.80	0.80	-1.23%	19,684,000
Apr 17, 2026	0.77	0.85	0.77	0.81	0.81	5.19%	41,450,000
Apr 16, 2026	0.80	0.81	0.76	0.77	0.77	-2.53%	29,470,000
Apr 15, 2026	0.76	0.83	0.76	0.79	0.79	3.95%	70,970,000
Apr 14, 2026	0.71	0.77	0.69	0.76	0.76	8.57%	54,596,000
Apr 13, 2026	0.71	0.72	0.70	0.70	0.70	-2.78%	9,684,000
Apr 10, 2026	0.69	0.72	0.69	0.72	0.72	4.35%	17,836,000
Apr 8, 2026	0.73	0.73	0.69	0.69	0.69	-4.17%	37,879,000
Apr 7, 2026	0.66	0.75	0.65	0.72	0.72	10.77%	53,806,000
Apr 6, 2026	0.63	0.67	0.63	0.65	0.65	3.17%	11,417,000
Apr 1, 2026	0.63	0.65	0.62	0.63	0.63	-	10,571,000
Mar 31, 2026	0.61	0.63	0.60	0.63	0.63	3.28%	4,890,000
Mar 30, 2026	0.62	0.63	0.60	0.61	0.61	-3.17%	7,891,000
Mar 27, 2026	0.62	0.63	0.61	0.63	0.63	1.61%	3,464,000
Mar 26, 2026	0.59	0.63	0.59	0.62	0.62	5.08%	14,999,000
Mar 25, 2026	0.59	0.60	0.58	0.59	0.59	-	4,251,000
Mar 24, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	3,680,000
Mar 23, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	6,993,000