Dazzle Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	13.07	13.19	12.87	13.07	13.07	-0.46%	2,488,013
May 15, 2026	12.95	13.21	12.89	13.13	13.13	1.39%	2,883,143
May 14, 2026	13.03	13.08	12.90	12.95	12.95	-0.61%	1,910,600
May 13, 2026	13.17	13.17	12.93	13.03	13.03	-1.06%	3,223,628
May 12, 2026	13.21	13.38	13.11	13.17	13.17	-0.30%	1,836,720
May 11, 2026	13.19	13.29	13.11	13.21	13.21	0.23%	2,149,540
May 8, 2026	13.20	13.30	13.12	13.18	13.18	0.08%	1,611,040
May 7, 2026	13.19	13.39	13.13	13.17	13.17	-0.15%	3,103,353
May 6, 2026	13.48	13.50	13.10	13.19	13.19	-1.12%	3,795,600
Apr 30, 2026	13.22	13.40	13.19	13.34	13.34	1.29%	4,580,620
Apr 29, 2026	13.13	13.31	13.06	13.17	13.17	1.31%	2,886,300
Apr 28, 2026	13.01	13.06	12.90	13.00	13.00	0.39%	2,339,400
Apr 27, 2026	12.87	13.04	12.84	12.95	12.95	0.31%	3,241,420
Apr 24, 2026	12.88	13.01	12.84	12.91	12.91	-0.31%	2,134,640
Apr 23, 2026	12.82	13.07	12.78	12.95	12.95	1.01%	3,723,500
Apr 22, 2026	12.93	12.95	12.72	12.82	12.82	0.16%	2,745,220
Apr 21, 2026	12.81	13.00	12.70	12.80	12.80	-0.23%	4,340,080
Apr 20, 2026	12.54	12.90	12.22	12.83	12.83	2.31%	7,134,099
Apr 17, 2026	12.29	12.59	12.28	12.54	12.54	1.79%	3,807,700
Apr 16, 2026	12.33	12.43	12.29	12.32	12.32	-0.08%	1,292,100
Apr 15, 2026	12.30	12.37	12.11	12.33	12.33	0.82%	1,741,640
Apr 14, 2026	12.30	12.35	12.09	12.23	12.23	0.41%	1,403,060
Apr 13, 2026	12.25	12.25	12.10	12.18	12.18	-0.33%	1,023,800
Apr 10, 2026	12.15	12.33	12.12	12.22	12.22	0.91%	1,017,600
Apr 9, 2026	12.37	12.37	12.08	12.11	12.11	-1.54%	1,568,220
Apr 8, 2026	12.20	12.37	12.20	12.30	12.30	1.49%	1,626,160
Apr 7, 2026	12.03	12.18	11.91	12.12	12.12	1.25%	1,181,761
Apr 3, 2026	12.10	12.31	11.89	11.97	11.97	-2.76%	2,379,772
Apr 2, 2026	12.46	12.46	12.24	12.31	12.31	-0.81%	1,384,801
Apr 1, 2026	12.32	12.41	12.24	12.41	12.41	1.80%	2,242,361
Mar 31, 2026	12.15	12.35	12.15	12.19	12.19	-0.65%	1,168,742
Mar 30, 2026	11.98	12.29	11.91	12.27	12.27	1.57%	2,003,620
Mar 27, 2026	12.00	12.17	11.93	12.08	12.08	0.17%	2,186,607
Mar 26, 2026	12.06	12.22	11.99	12.06	12.06	-0.08%	2,592,657
Mar 25, 2026	11.86	12.09	11.80	12.07	12.07	1.77%	1,975,701
Mar 24, 2026	11.74	11.86	11.63	11.86	11.86	2.07%	2,487,841
Mar 23, 2026	12.30	12.35	11.49	11.62	11.62	-6.29%	3,938,060
Mar 20, 2026	12.57	12.68	12.37	12.40	12.40	-1.59%	2,245,454
Mar 19, 2026	12.74	12.83	12.55	12.60	12.60	-1.41%	1,567,700
Mar 18, 2026	12.73	12.78	12.65	12.78	12.78	0.39%	1,367,840
Mar 17, 2026	12.85	12.92	12.70	12.73	12.73	-0.55%	1,318,900
Mar 16, 2026	12.78	12.83	12.68	12.80	12.80	0.31%	1,257,820
Mar 13, 2026	12.86	12.90	12.73	12.76	12.76	-0.16%	1,595,000
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