Dandot Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	18.00	18.10	17.07	17.31	17.31	-1.65%	45,752
Jul 29, 2026	17.05	18.19	17.01	17.60	17.60	-2.22%	44,576
Jul 28, 2026	17.98	18.00	17.42	18.00	18.00	0.84%	150,081
Jul 27, 2026	17.40	17.89	17.40	17.85	17.85	5.00%	63,317
Jul 24, 2026	17.00	17.17	16.50	17.00	17.00	-0.87%	79,922
Jul 23, 2026	17.30	17.60	17.10	17.15	17.15	-0.81%	38,057
Jul 22, 2026	17.50	17.90	17.23	17.29	17.29	0.41%	270,729
Jul 21, 2026	17.82	18.20	17.17	17.22	17.22	-0.46%	233,918
Jul 20, 2026	18.10	18.19	16.99	17.30	17.30	-5.26%	191,132
Jul 17, 2026	18.20	18.94	18.15	18.26	18.26	-1.30%	26,006
Jul 16, 2026	18.29	18.58	18.11	18.50	18.50	2.66%	37,775
Jul 15, 2026	18.32	18.50	18.00	18.02	18.02	-0.22%	35,866
Jul 14, 2026	18.80	18.80	18.01	18.06	18.06	-4.19%	29,253
Jul 13, 2026	18.99	19.20	18.51	18.85	18.85	-1.52%	68,680
Jul 10, 2026	19.63	19.63	19.00	19.14	19.14	0.05%	47,958
Jul 9, 2026	18.30	19.45	18.30	19.13	19.13	0.68%	57,458
Jul 8, 2026	19.70	19.78	18.31	19.00	19.00	-3.70%	143,358
Jul 7, 2026	19.81	19.96	19.50	19.73	19.73	-0.40%	240,934
Jul 6, 2026	19.84	20.10	19.50	19.81	19.81	1.49%	86,247
Jul 3, 2026	19.60	20.30	19.35	19.52	19.52	-1.06%	143,141
Jul 2, 2026	19.84	19.95	19.50	19.73	19.73	0.20%	194,713
Jul 1, 2026	19.33	19.95	19.33	19.69	19.69	0.46%	176,074
Jun 30, 2026	19.27	19.95	19.27	19.60	19.60	0.51%	109,828
Jun 29, 2026	19.55	19.68	19.04	19.50	19.50	-0.81%	72,695
Jun 24, 2026	19.90	19.90	19.50	19.66	19.66	-0.20%	110,111
Jun 23, 2026	20.20	20.20	19.50	19.70	19.70	-1.15%	148,838
Jun 22, 2026	19.99	20.00	19.55	19.93	19.93	1.94%	179,365
Jun 19, 2026	20.58	20.60	19.05	19.55	19.55	-2.69%	92,266
Jun 18, 2026	19.83	20.59	19.52	20.09	20.09	1.31%	219,505
Jun 17, 2026	19.75	20.11	19.46	19.83	19.83	1.07%	101,660
Jun 16, 2026	20.30	20.30	19.60	19.62	19.62	-2.49%	121,258
Jun 15, 2026	21.00	21.00	20.00	20.12	20.12	0.25%	244,402
Jun 12, 2026	20.21	20.64	19.90	20.07	20.07	-0.30%	194,997
Jun 11, 2026	19.60	20.67	19.56	20.13	20.13	1.72%	172,235
Jun 10, 2026	19.66	20.20	19.65	19.79	19.79	0.97%	83,546
Jun 9, 2026	20.75	20.75	19.06	19.60	19.60	-1.41%	368,246
Jun 8, 2026	20.40	20.40	19.50	19.88	19.88	-2.60%	214,022
Jun 5, 2026	20.90	20.90	19.81	20.41	20.41	1.44%	287,799
Jun 4, 2026	19.70	20.77	19.70	20.12	20.12	-1.03%	235,444
Jun 3, 2026	20.48	21.19	19.82	20.33	20.33	1.90%	1,250,602
Jun 2, 2026	18.75	20.29	18.30	19.95	19.95	7.32%	1,168,533
Jun 1, 2026	18.60	18.75	18.05	18.59	18.59	1.64%	115,840
May 29, 2026	18.00	19.20	18.00	18.29	18.29	2.35%	240,512
May 25, 2026	18.05	18.19	17.70	17.87	17.87	2.00%	139,215
May 22, 2026	17.52	18.45	17.43	17.52	17.52	-2.18%	98,055
May 21, 2026	19.15	19.40	17.57	17.91	17.91	-3.35%	236,458
May 20, 2026	17.55	18.90	16.76	18.53	18.53	7.80%	512,031
May 19, 2026	16.91	17.95	16.91	17.19	17.19	-0.35%	74,764
May 18, 2026	18.30	18.30	16.90	17.25	17.25	-5.01%	57,293
May 15, 2026	18.90	19.39	17.71	18.16	18.16	-3.66%	120,010