Dazzle Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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