Dazzle Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	13.41	13.41	13.02	13.10	13.10	-0.91%	2,562,000
Dec 22, 2025	13.35	13.40	13.20	13.22	13.22	-0.97%	2,801,800
Dec 19, 2025	13.19	13.39	13.08	13.35	13.35	1.37%	3,122,640
Dec 18, 2025	12.78	13.18	12.73	13.17	13.17	2.33%	3,049,000
Dec 17, 2025	12.67	12.88	12.55	12.87	12.87	1.58%	2,334,742
Dec 16, 2025	12.55	12.88	12.55	12.67	12.67	0.72%	2,545,680
Dec 15, 2025	12.53	12.64	12.51	12.58	12.58	-0.08%	1,479,000
Dec 12, 2025	12.88	12.88	12.57	12.59	12.59	-1.49%	2,733,300
Dec 11, 2025	13.22	13.22	12.73	12.78	12.78	-3.11%	4,794,340
Dec 10, 2025	13.14	13.33	13.13	13.19	13.19	-	2,923,760
Dec 9, 2025	13.06	13.43	13.02	13.19	13.19	1.00%	3,874,100
Dec 8, 2025	13.02	13.18	13.01	13.06	13.06	-0.23%	2,680,340
Dec 5, 2025	13.26	13.29	12.98	13.09	13.09	-1.21%	3,664,120
Dec 4, 2025	13.45	13.49	13.20	13.25	13.25	-1.34%	1,771,280
Dec 3, 2025	13.46	13.47	13.31	13.43	13.43	-	2,747,540
Dec 2, 2025	13.37	13.45	13.20	13.43	13.43	0.52%	3,096,305
Dec 1, 2025	13.28	13.59	13.26	13.36	13.36	0.83%	3,976,935
Nov 28, 2025	13.29	13.30	13.13	13.25	13.25	-0.30%	2,698,900
Nov 27, 2025	13.38	13.40	13.13	13.29	13.29	-0.60%	4,015,500
Nov 26, 2025	13.19	13.43	13.15	13.37	13.37	1.44%	6,076,452
Nov 25, 2025	12.90	13.27	12.84	13.18	13.18	2.73%	4,589,540
Nov 24, 2025	12.80	12.96	12.77	12.83	12.83	-0.08%	2,170,120
Nov 21, 2025	13.02	13.30	12.77	12.84	12.84	-2.73%	5,513,760
Nov 20, 2025	13.45	13.77	13.11	13.20	13.20	-1.12%	5,202,360
Nov 19, 2025	13.34	13.43	13.20	13.35	13.35	0.38%	3,855,813