Dazzle Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.18	12.18	11.86	11.94	11.94	-1.32%	2,492,888
Oct 27, 2026	12.25	12.41	12.07	12.10	12.10	-1.47%	2,177,240
Oct 26, 2026	12.01	12.35	12.01	12.28	12.28	1.32%	1,891,533
Oct 23, 2026	12.09	12.13	11.80	12.12	12.12	0.25%	2,284,697
Oct 22, 2026	12.34	12.34	12.09	12.09	12.09	-1.87%	2,257,540
Oct 21, 2026	12.53	12.56	12.26	12.32	12.32	-1.28%	2,881,557
Oct 20, 2026	12.42	12.66	12.26	12.48	12.48	0.08%	2,958,200
Oct 19, 2026	12.21	12.49	12.13	12.47	12.47	1.05%	3,103,300
Oct 16, 2026	12.35	12.55	12.20	12.34	12.34	0.65%	2,392,200
Oct 15, 2026	12.36	12.45	12.12	12.26	12.26	-1.37%	2,538,300
Oct 14, 2026	12.20	12.50	12.20	12.43	12.43	0.40%	2,766,200
Oct 13, 2026	12.24	12.39	12.09	12.38	12.38	0.24%	2,276,675
Oct 12, 2026	12.43	12.52	12.24	12.35	12.35	-1.04%	3,093,700
Oct 9, 2026	12.40	12.52	12.20	12.48	12.48	0.89%	2,846,900
Oct 8, 2026	12.43	12.62	12.27	12.37	12.37	-0.48%	3,568,773
Sep 30, 2026	12.17	12.45	12.17	12.43	12.43	1.72%	2,791,879
Sep 29, 2026	12.33	12.40	12.10	12.22	12.22	-1.05%	3,210,422
Sep 28, 2026	12.36	12.57	12.28	12.35	12.35	0.49%	4,745,001
Sep 24, 2026	12.17	12.38	12.11	12.29	12.29	1.07%	2,911,340
Sep 23, 2026	12.13	12.31	12.03	12.16	12.16	-0.33%	2,026,300
Sep 22, 2026	12.30	12.30	12.10	12.20	12.20	-0.97%	2,852,160
Sep 21, 2026	12.15	12.32	12.03	12.32	12.32	1.73%	3,122,960
Sep 18, 2026	12.15	12.21	12.08	12.11	12.11	-0.08%	2,841,373
Sep 17, 2026	12.25	12.30	12.01	12.12	12.12	-0.33%	2,666,100
Sep 16, 2026	12.21	12.29	12.07	12.16	12.16	-0.73%	2,362,200
Sep 15, 2026	12.45	12.57	12.20	12.25	12.25	-1.84%	2,903,180
Sep 14, 2026	12.75	12.75	12.44	12.48	12.48	-0.16%	2,695,400
Sep 11, 2026	12.71	12.88	12.45	12.50	12.50	-3.10%	3,168,020
Sep 10, 2026	13.14	13.29	12.87	12.90	12.90	-2.27%	3,003,820
Sep 9, 2026	13.48	13.55	13.13	13.20	13.20	-2.22%	3,678,100
Sep 8, 2026	13.47	13.58	13.30	13.50	13.50	-0.22%	5,920,328
Sep 7, 2026	13.21	13.56	13.13	13.53	13.53	4.16%	10,041,820
Sep 4, 2026	13.21	13.30	12.90	12.99	12.99	-1.81%	4,791,735
Sep 3, 2026	13.11	13.44	13.09	13.23	13.23	0.15%	5,230,620
Sep 2, 2026	12.95	13.28	12.81	13.21	13.21	1.93%	6,420,414
Sep 1, 2026	12.76	13.22	12.66	12.96	12.96	2.13%	7,305,055
Aug 31, 2026	12.58	12.85	12.43	12.69	12.69	2.92%	6,769,500
Aug 28, 2026	12.21	12.58	12.18	12.33	12.33	5.75%	7,391,417
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