Dazzle Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	11.72	11.81	11.61	11.66	11.66	-1.10%	1,898,500
Aug 26, 2026	11.66	11.86	11.66	11.79	11.79	-	1,692,200
Aug 25, 2026	11.52	11.83	11.52	11.79	11.79	1.90%	1,444,600
Aug 24, 2026	11.65	11.69	11.53	11.57	11.57	-0.60%	1,301,900
Aug 21, 2026	11.68	11.82	11.53	11.64	11.64	-1.36%	1,324,927
Aug 20, 2026	11.75	11.84	11.67	11.80	11.80	1.37%	1,461,000
Aug 19, 2026	11.90	11.90	11.61	11.64	11.64	-1.94%	2,038,600
Aug 18, 2026	11.81	11.88	11.71	11.87	11.87	0.76%	1,409,000
Aug 17, 2026	11.70	11.80	11.56	11.78	11.78	0.86%	1,941,000
Aug 14, 2026	11.68	11.73	11.54	11.68	11.68	0.17%	1,129,400
Aug 13, 2026	11.70	11.78	11.60	11.66	11.66	-0.43%	1,710,287
Aug 12, 2026	11.81	11.85	11.64	11.71	11.71	-0.17%	1,609,687
Aug 11, 2026	11.79	11.96	11.73	11.73	11.73	-0.51%	2,103,140
Aug 10, 2026	11.45	11.84	11.40	11.79	11.79	3.60%	3,454,900
Aug 7, 2026	11.50	11.55	11.27	11.38	11.38	-0.87%	1,889,980
Aug 6, 2026	11.53	11.57	11.37	11.48	11.48	-0.43%	2,116,790
Aug 5, 2026	11.69	11.75	11.48	11.53	11.53	-1.03%	1,836,900
Aug 4, 2026	11.82	11.99	11.63	11.65	11.65	-1.44%	1,955,900
Aug 3, 2026	11.65	11.84	11.59	11.82	11.82	1.55%	2,203,400
Jul 31, 2026	11.60	11.79	11.53	11.64	11.64	-0.26%	2,584,800
Jul 30, 2026	11.55	11.78	11.45	11.67	11.67	0.78%	3,216,640
Jul 29, 2026	11.70	12.10	11.69	11.98	11.58	2.48%	2,809,520
Jul 28, 2026	11.32	11.69	11.31	11.69	11.30	2.27%	2,050,800
Jul 27, 2026	11.18	11.45	11.10	11.43	11.05	2.24%	1,600,540
Jul 24, 2026	11.40	11.52	10.87	11.18	10.81	-2.61%	1,605,300
Jul 23, 2026	11.33	11.49	11.23	11.48	11.10	1.23%	1,255,100
Jul 22, 2026	11.54	11.60	11.20	11.34	10.96	-1.65%	2,136,600
Jul 21, 2026	11.80	11.84	11.47	11.53	11.15	-1.79%	2,939,700
Jul 20, 2026	11.70	11.92	11.64	11.74	11.35	-0.09%	2,628,762
Jul 17, 2026	11.81	12.00	11.66	11.75	11.36	-0.76%	2,499,100
Jul 16, 2026	11.66	11.95	11.59	11.84	11.44	0.77%	1,915,300
Jul 15, 2026	11.70	11.84	11.56	11.75	11.36	1.12%	1,984,100
Jul 14, 2026	11.36	11.70	11.22	11.62	11.23	1.40%	1,726,820
Jul 13, 2026	11.46	11.55	11.36	11.46	11.08	-	1,442,700
Jul 10, 2026	11.60	11.63	11.36	11.46	11.08	-0.61%	2,207,663
Jul 9, 2026	11.60	11.69	11.44	11.53	11.15	-0.95%	1,321,282
Jul 8, 2026	11.61	11.75	11.45	11.64	11.25	-0.26%	1,121,362
Jul 7, 2026	12.11	12.11	11.64	11.67	11.28	-3.31%	1,263,800
Jul 6, 2026	11.88	12.13	11.79	12.07	11.67	1.94%	2,008,200
Jul 3, 2026	11.51	11.86	11.51	11.84	11.44	2.87%	1,679,100
Jul 2, 2026	11.30	11.60	11.30	11.51	11.13	1.59%	1,357,100
Jul 1, 2026	11.11	11.36	10.98	11.33	10.95	1.98%	1,591,000
Jun 30, 2026	11.24	11.35	11.01	11.11	10.74	-1.33%	1,446,440
Jun 29, 2026	11.20	11.34	10.51	11.26	10.88	1.26%	1,861,100
Jun 26, 2026	11.38	11.42	11.06	11.12	10.75	-2.46%	1,959,967
Jun 25, 2026	11.60	11.67	11.35	11.40	11.02	-1.55%	1,340,982
Jun 24, 2026	11.77	11.88	11.55	11.58	11.19	-1.78%	1,414,900
Jun 23, 2026	11.55	11.94	11.55	11.79	11.40	0.86%	1,533,389
Jun 22, 2026	11.90	11.90	11.38	11.69	11.30	-0.43%	1,801,430
Jun 18, 2026	11.62	11.85	11.48	11.74	11.35	1.12%	1,803,220