Dazzle Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	12.75	12.82	12.71	12.76	12.76	-	1,821,840
Nov 3, 2025	12.68	12.83	12.61	12.76	12.76	0.87%	2,843,600
Oct 31, 2025	12.60	12.68	12.56	12.65	12.65	0.24%	1,992,559
Oct 30, 2025	12.60	12.74	12.60	12.62	12.62	0.24%	2,463,820
Oct 29, 2025	12.64	12.64	12.54	12.59	12.59	-0.32%	1,302,298
Oct 28, 2025	12.62	12.69	12.54	12.63	12.63	0.08%	1,737,039
Oct 27, 2025	12.75	12.80	12.58	12.62	12.62	-0.94%	1,760,040
Oct 24, 2025	12.64	12.79	12.51	12.74	12.74	0.79%	3,619,215
Oct 23, 2025	12.53	12.64	12.45	12.64	12.64	0.88%	1,634,538
Oct 22, 2025	12.56	12.61	12.48	12.53	12.53	-0.16%	1,404,838
Oct 21, 2025	12.44	12.55	12.42	12.55	12.55	0.64%	1,336,720
Oct 20, 2025	12.58	12.58	12.37	12.47	12.47	-0.16%	2,500,940
Oct 17, 2025	12.57	12.66	12.37	12.49	12.49	-0.64%	2,098,059
Oct 16, 2025	12.46	12.62	12.41	12.57	12.57	0.96%	2,616,718
Oct 15, 2025	12.31	12.47	12.29	12.45	12.45	1.22%	2,169,417
Oct 14, 2025	12.29	12.37	12.22	12.30	12.30	0.33%	2,022,999
Oct 13, 2025	12.28	12.30	12.10	12.26	12.26	-1.21%	1,779,980
Oct 10, 2025	12.27	12.44	12.25	12.41	12.41	0.98%	1,785,320
Oct 9, 2025	12.35	12.45	12.22	12.29	12.29	-0.49%	2,073,140
Sep 30, 2025	12.49	12.49	12.34	12.35	12.35	-1.12%	1,699,440
Sep 29, 2025	12.44	12.49	12.29	12.49	12.49	0.40%	1,222,797
Sep 26, 2025	12.43	12.50	12.35	12.44	12.44	-	1,165,580
Sep 25, 2025	12.58	12.65	12.40	12.44	12.44	-1.11%	1,380,720
Sep 24, 2025	12.45	12.63	12.42	12.58	12.58	0.64%	1,495,221
Sep 23, 2025	12.60	12.60	12.22	12.50	12.50	-0.79%	2,478,814
Sep 22, 2025	12.72	12.76	12.50	12.60	12.60	-1.10%	1,763,100
Sep 19, 2025	12.66	12.78	12.50	12.74	12.74	0.63%	2,419,238
Sep 18, 2025	12.94	12.95	12.61	12.66	12.66	-2.16%	3,720,054
Sep 17, 2025	12.96	13.03	12.91	12.94	12.94	-0.08%	2,047,360
Sep 16, 2025	12.91	12.95	12.84	12.95	12.95	0.70%	1,659,380
Sep 15, 2025	12.98	12.98	12.85	12.86	12.86	-0.46%	1,659,700
Sep 12, 2025	13.01	13.07	12.90	12.92	12.92	-0.92%	2,453,380
Sep 11, 2025	13.09	13.12	12.90	13.04	13.04	-0.61%	2,803,692
Sep 10, 2025	13.04	13.18	13.04	13.12	13.12	0.08%	1,858,824
Sep 9, 2025	13.21	13.26	13.06	13.11	13.11	-0.76%	2,990,034
Sep 8, 2025	13.15	13.24	13.10	13.21	13.21	-0.45%	3,395,124
Sep 5, 2025	13.30	13.34	13.03	13.27	13.27	0.45%	3,732,280
Sep 4, 2025	12.93	13.35	12.84	13.21	13.21	2.56%	5,195,325
Sep 3, 2025	13.10	13.10	12.84	12.88	12.88	-0.92%	2,117,694
Sep 2, 2025	13.06	13.09	12.83	13.00	13.00	-0.91%	3,001,554
Sep 1, 2025	12.91	13.32	12.84	13.12	13.12	1.63%	3,865,387
Aug 29, 2025	13.06	13.11	12.86	12.91	12.91	-0.92%	3,016,414
Aug 28, 2025	12.95	13.09	12.62	13.03	13.03	-0.15%	5,249,320
Aug 27, 2025	13.37	13.40	13.01	13.05	13.05	-2.39%	4,894,040
Aug 26, 2025	13.38	13.46	13.28	13.37	13.37	-	3,067,440
Aug 25, 2025	13.42	13.52	13.33	13.37	13.37	-0.37%	4,148,340
Aug 22, 2025	13.49	13.51	13.34	13.42	13.42	-0.59%	3,878,100
Aug 21, 2025	13.65	13.72	13.46	13.50	13.50	-0.95%	4,231,240
Aug 20, 2025	13.46	13.65	13.42	13.63	13.63	0.74%	4,553,195
Aug 19, 2025	13.55	13.55	13.36	13.53	13.53	-0.15%	4,105,900