Dazzle Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	12.86	12.90	12.75	12.80	-	0.16%	1,182,000
Mar 12, 2026	12.90	12.94	12.76	12.78	12.78	-0.23%	1,624,700
Mar 11, 2026	12.76	12.85	12.73	12.81	12.81	0.47%	1,138,788
Mar 10, 2026	12.60	12.75	12.60	12.75	12.75	1.51%	936,292
Mar 9, 2026	12.51	12.63	12.47	12.56	12.56	-0.79%	1,804,440
Mar 6, 2026	12.40	12.69	12.31	12.66	12.66	2.10%	1,685,020
Mar 5, 2026	12.44	12.54	12.38	12.40	12.40	0.24%	1,816,668
Mar 4, 2026	12.53	12.59	12.28	12.37	12.37	-1.51%	2,614,000
Mar 3, 2026	12.79	12.92	12.56	12.56	12.56	-1.80%	3,187,380
Mar 2, 2026	12.81	12.91	12.66	12.79	12.79	-1.39%	2,836,432
Feb 27, 2026	13.00	13.00	12.90	12.97	12.97	-0.15%	1,113,000
Feb 26, 2026	12.96	13.02	12.92	12.99	12.99	0.31%	1,759,200
Feb 25, 2026	13.05	13.05	12.94	12.95	12.95	-	1,444,140
Feb 24, 2026	12.87	13.04	12.81	12.95	12.95	1.65%	1,827,760
Feb 13, 2026	13.01	13.03	12.74	12.74	12.74	-2.00%	2,981,000
Feb 12, 2026	13.29	13.33	12.97	13.00	13.00	-2.18%	3,428,200
Feb 11, 2026	13.34	13.35	13.18	13.29	13.29	-0.15%	1,566,300
Feb 10, 2026	13.22	13.32	13.08	13.31	13.31	0.60%	2,702,660
Feb 9, 2026	13.28	13.28	13.13	13.23	13.23	0.68%	2,055,300
Feb 6, 2026	13.20	13.29	13.10	13.14	13.14	-0.53%	2,695,460
Feb 5, 2026	12.95	13.24	12.94	13.21	13.21	1.54%	4,144,540
Feb 4, 2026	13.01	13.05	12.93	13.01	13.01	-	2,352,622
Feb 3, 2026	13.12	13.22	12.87	13.01	13.01	-0.08%	2,757,478
Feb 2, 2026	13.21	13.33	13.02	13.02	13.02	-1.36%	2,920,760
Jan 30, 2026	13.09	13.28	13.00	13.20	13.20	0.84%	3,678,406
Jan 29, 2026	13.06	13.15	12.95	13.09	13.09	0.61%	2,525,940
Jan 28, 2026	12.96	13.09	12.96	13.01	13.01	0.15%	2,152,320
Jan 27, 2026	13.19	13.20	12.94	12.99	12.99	-1.59%	2,424,700
Jan 26, 2026	13.32	13.35	13.10	13.20	13.20	-0.53%	2,090,400
Jan 23, 2026	13.39	13.39	13.25	13.27	13.27	-0.45%	2,634,799
Jan 22, 2026	13.36	13.36	13.20	13.33	13.33	0.53%	2,194,599
Jan 21, 2026	13.13	13.26	13.08	13.26	13.26	1.22%	2,440,360
Jan 20, 2026	13.12	13.24	13.05	13.10	13.10	-0.15%	2,221,660
Jan 19, 2026	12.91	13.12	12.91	13.12	13.12	1.00%	2,148,399
Jan 16, 2026	13.04	13.12	12.93	12.99	12.99	-0.54%	2,247,200
Jan 15, 2026	13.10	13.18	13.01	13.06	13.06	-0.23%	2,351,600
Jan 14, 2026	13.18	13.26	13.00	13.09	13.09	-0.30%	3,820,540
Jan 13, 2026	13.28	13.28	13.11	13.13	13.13	-0.76%	2,797,919
Jan 12, 2026	13.23	13.24	13.08	13.23	13.23	-	3,393,319
Jan 9, 2026	13.06	13.25	12.98	13.23	13.23	1.07%	3,690,020
Jan 8, 2026	13.00	13.14	12.96	13.09	13.09	0.69%	2,449,320
Jan 7, 2026	13.25	13.25	12.94	13.00	13.00	-1.89%	4,613,200
Jan 6, 2026	13.21	13.25	13.14	13.25	13.25	0.38%	3,585,120
Jan 5, 2026	13.36	13.49	13.14	13.20	13.20	-1.20%	4,091,800
Dec 31, 2025	13.30	13.46	13.25	13.36	13.36	0.07%	3,450,240
Dec 30, 2025	13.32	13.54	13.20	13.35	13.35	0.23%	3,954,357
Dec 29, 2025	13.44	13.51	13.16	13.32	13.32	-1.77%	6,758,753
Dec 26, 2025	13.64	13.71	13.36	13.56	13.56	-1.53%	8,997,202
Dec 25, 2025	12.97	14.00	12.94	13.77	13.77	6.09%	13,828,720
Dec 24, 2025	13.14	13.14	12.90	12.98	12.98	-0.92%	2,150,517