Dandot Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	23.00	23.38	22.50	22.63	22.63	-3.17%	520,852
Nov 5, 2026	22.49	23.95	22.30	23.37	23.37	5.03%	3,650,189
Nov 4, 2026	22.60	23.50	22.01	22.25	22.25	-1.11%	914,634
Nov 3, 2026	22.76	23.50	22.15	22.50	22.50	-	745,050
Nov 2, 2026	23.99	24.00	22.01	22.50	22.50	-5.94%	667,607
Oct 30, 2026	25.61	25.80	23.80	23.92	23.92	-6.34%	337,571
Oct 29, 2026	24.68	26.40	24.68	25.54	25.54	-1.69%	1,055,158
Oct 28, 2026	27.53	28.78	25.60	25.98	25.98	-4.66%	3,062,432
Oct 27, 2026	25.75	27.53	24.01	27.25	27.25	8.87%	8,656,839
Oct 26, 2026	27.00	27.00	24.51	25.03	25.03	-4.65%	3,634,335
Oct 23, 2026	24.75	26.25	22.16	26.25	26.25	10.02%	4,397,907
Oct 22, 2026	22.26	23.86	22.01	23.86	23.86	10.00%	4,180,751
Oct 21, 2026	20.20	21.69	19.60	21.69	21.69	9.99%	3,079,516
Oct 20, 2026	21.70	21.74	19.08	19.72	19.72	-6.98%	2,593,449
Oct 19, 2026	20.23	21.20	19.75	21.20	21.20	10.02%	3,095,811
Oct 16, 2026	18.00	19.27	17.65	19.27	19.27	9.99%	1,229,055
Oct 15, 2026	17.52	17.75	17.25	17.52	17.52	-	25,552
Oct 14, 2026	17.77	17.85	17.40	17.52	17.52	-1.35%	48,552
Oct 13, 2026	18.00	18.00	17.50	17.76	17.76	0.74%	80,113
Oct 12, 2026	17.26	18.46	17.26	17.63	17.63	-2.38%	145,710
Oct 9, 2026	18.48	18.50	17.96	18.06	18.06	-	139,489
Oct 8, 2026	19.01	19.40	17.90	18.06	18.06	-7.90%	541,489
Oct 7, 2026	19.13	20.38	18.80	19.61	19.61	2.51%	624,347
Oct 6, 2026	20.10	20.39	18.80	19.13	19.13	-4.45%	554,019
Oct 5, 2026	20.69	21.30	18.75	20.02	20.02	0.75%	1,734,713
Oct 2, 2026	18.50	19.87	16.33	19.87	19.87	10.02%	1,680,818
Oct 1, 2026	18.53	18.80	17.88	18.06	18.06	-2.96%	299,077
Sep 30, 2026	19.21	20.00	18.51	18.61	18.61	-4.12%	532,213
Sep 29, 2026	21.50	22.39	19.21	19.41	19.41	-4.62%	3,065,221
Sep 28, 2026	19.50	20.35	19.50	20.35	20.35	10.00%	639,840
Sep 25, 2026	17.08	18.50	16.90	18.50	18.50	9.99%	566,610
Sep 24, 2026	16.30	17.10	16.30	16.82	16.82	3.96%	175,847
Sep 23, 2026	16.80	16.90	16.11	16.18	16.18	-2.00%	18,138
Sep 22, 2026	16.71	16.98	16.50	16.51	16.51	-	91,367
Sep 21, 2026	16.20	16.70	16.02	16.51	16.51	3.06%	46,504
Sep 18, 2026	16.00	16.15	15.50	16.02	16.02	2.63%	52,845
Sep 17, 2026	15.90	15.90	15.41	15.61	15.61	-0.76%	4,468
Sep 16, 2026	15.80	15.94	15.50	15.73	15.73	0.32%	112,864
Sep 15, 2026	15.89	15.89	15.26	15.68	15.68	3.09%	74,056
Sep 14, 2026	16.45	16.78	14.86	15.21	15.21	-7.76%	439,402
Sep 11, 2026	16.00	16.75	15.16	16.49	16.49	5.37%	189,977
Sep 10, 2026	16.35	16.40	14.80	15.65	15.65	-2.37%	166,117
Sep 9, 2026	16.20	16.20	15.46	16.03	16.03	1.26%	103,654
Sep 8, 2026	16.17	16.40	15.44	15.83	15.83	-3.59%	122,098
Sep 7, 2026	16.30	16.76	16.01	16.42	16.42	1.17%	66,335
Sep 4, 2026	16.05	16.35	16.00	16.23	16.23	1.31%	10,667
Sep 3, 2026	16.00	16.29	15.90	16.02	16.02	0.12%	35,131
Sep 2, 2026	16.01	16.30	16.00	16.00	16.00	-0.87%	10,140
Sep 1, 2026	16.12	16.60	15.75	16.14	16.14	0.56%	174,214
Aug 31, 2026	16.51	16.60	15.73	16.05	16.05	-3.25%	96,424