Dazzle Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.51	11.84	11.51	11.81	-	2.61%	876,000
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
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