Dazzle Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	11.32	11.69	11.31	11.69	11.69	2.27%	2,050,800
Jul 27, 2026	11.18	11.45	11.10	11.43	11.43	2.24%	1,600,540
Jul 24, 2026	11.40	11.52	10.87	11.18	11.18	-2.61%	1,605,300
Jul 23, 2026	11.33	11.49	11.23	11.48	11.48	1.23%	1,255,100
Jul 22, 2026	11.54	11.60	11.20	11.34	11.34	-1.65%	2,136,600
Jul 21, 2026	11.80	11.84	11.47	11.53	11.53	-1.79%	2,939,700
Jul 20, 2026	11.70	11.92	11.64	11.74	11.74	-0.09%	2,628,762
Jul 17, 2026	11.81	12.00	11.66	11.75	11.75	-0.76%	2,499,100
Jul 16, 2026	11.66	11.95	11.59	11.84	11.84	0.77%	1,915,300
Jul 15, 2026	11.70	11.84	11.56	11.75	11.75	1.12%	1,984,100
Jul 14, 2026	11.36	11.70	11.22	11.62	11.62	1.40%	1,726,820
Jul 13, 2026	11.46	11.55	11.36	11.46	11.46	-	1,442,700
Jul 10, 2026	11.60	11.63	11.36	11.46	11.46	-0.61%	2,207,663
Jul 9, 2026	11.60	11.69	11.44	11.53	11.53	-0.95%	1,321,282
Jul 8, 2026	11.61	11.75	11.45	11.64	11.64	-0.26%	1,121,362
Jul 7, 2026	12.11	12.11	11.64	11.67	11.67	-3.31%	1,263,800
Jul 6, 2026	11.88	12.13	11.79	12.07	12.07	1.94%	2,008,200
Jul 3, 2026	11.51	11.86	11.51	11.84	11.84	2.87%	1,679,100
Jul 2, 2026	11.30	11.60	11.30	11.51	11.51	1.59%	1,357,100
Jul 1, 2026	11.11	11.36	10.98	11.33	11.33	1.98%	1,591,000
Jun 30, 2026	11.24	11.35	11.01	11.11	11.11	-1.33%	1,446,440
Jun 29, 2026	11.20	11.34	10.51	11.26	11.26	1.26%	1,861,100
Jun 26, 2026	11.38	11.42	11.06	11.12	11.12	-2.46%	1,959,967
Jun 25, 2026	11.60	11.67	11.35	11.40	11.40	-1.55%	1,340,982
Jun 24, 2026	11.77	11.88	11.55	11.58	11.58	-1.78%	1,414,900
Jun 23, 2026	11.55	11.94	11.55	11.79	11.79	0.86%	1,533,389
Jun 22, 2026	11.90	11.90	11.38	11.69	11.69	-0.43%	1,801,430
Jun 18, 2026	11.62	11.85	11.48	11.74	11.74	1.12%	1,803,220
Jun 17, 2026	11.95	12.01	11.60	11.61	11.61	-2.85%	2,305,000
Jun 16, 2026	12.17	12.19	11.90	11.95	11.95	-1.24%	2,029,291
Jun 15, 2026	12.01	12.25	12.01	12.10	12.10	-0.58%	2,291,488
Jun 12, 2026	12.10	12.28	12.02	12.17	12.17	1.50%	1,761,120
Jun 11, 2026	12.04	12.27	11.89	11.99	11.99	-1.88%	1,411,640
Jun 10, 2026	12.28	12.28	12.06	12.22	12.22	-0.24%	1,503,100
Jun 9, 2026	12.24	12.38	12.13	12.25	12.25	0.82%	1,888,720
Jun 8, 2026	12.13	12.45	12.08	12.15	12.15	-2.17%	1,705,200
Jun 5, 2026	12.26	12.53	12.15	12.42	12.42	1.72%	2,041,243
Jun 4, 2026	12.39	12.46	12.04	12.21	12.21	-1.77%	2,324,200
Jun 3, 2026	12.60	12.61	12.30	12.43	12.43	-0.96%	1,941,120
Jun 2, 2026	13.14	13.14	12.50	12.55	12.55	-3.46%	3,118,800
Jun 1, 2026	12.50	13.05	12.48	13.00	13.00	2.60%	3,343,300
May 29, 2026	12.56	12.79	12.56	12.67	12.67	0.64%	1,988,020
May 28, 2026	12.63	12.82	12.38	12.59	12.59	-1.10%	1,969,020
May 27, 2026	13.13	13.13	12.57	12.73	12.73	-3.19%	3,283,217
May 26, 2026	12.99	13.17	12.98	13.15	13.15	0.15%	1,765,900
May 25, 2026	12.87	13.29	12.87	13.13	13.13	1.86%	2,415,100
May 22, 2026	12.86	12.95	12.68	12.89	12.89	0.16%	1,817,580
May 21, 2026	13.11	13.24	12.81	12.87	12.87	-1.91%	2,289,307
May 20, 2026	13.23	13.25	13.04	13.12	13.12	-0.53%	1,424,900
May 19, 2026	12.98	13.19	12.95	13.19	13.19	0.92%	2,583,020