Dazzle Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	12.24	12.38	12.13	12.25	-	0.82%	1,716,720
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
Apr 20, 2026	12.54	12.90	12.22	12.83	12.83	2.31%	7,134,099
Apr 17, 2026	12.29	12.59	12.28	12.54	12.54	1.79%	3,807,700
Apr 16, 2026	12.33	12.43	12.29	12.32	12.32	-0.08%	1,292,100
Apr 15, 2026	12.30	12.37	12.11	12.33	12.33	0.82%	1,741,640
Apr 14, 2026	12.30	12.35	12.09	12.23	12.23	0.41%	1,403,060
Apr 13, 2026	12.25	12.25	12.10	12.18	12.18	-0.33%	1,023,800
Apr 10, 2026	12.15	12.33	12.12	12.22	12.22	0.91%	1,017,600
Apr 9, 2026	12.37	12.37	12.08	12.11	12.11	-1.54%	1,568,220
Apr 8, 2026	12.20	12.37	12.20	12.30	12.30	1.49%	1,626,160
Apr 7, 2026	12.03	12.18	11.91	12.12	12.12	1.25%	1,181,761
Apr 3, 2026	12.10	12.31	11.89	11.97	11.97	-2.76%	2,379,772
Apr 2, 2026	12.46	12.46	12.24	12.31	12.31	-0.81%	1,384,801
Apr 1, 2026	12.32	12.41	12.24	12.41	12.41	1.80%	2,242,361
Mar 31, 2026	12.15	12.35	12.15	12.19	12.19	-0.65%	1,168,742
Mar 30, 2026	11.98	12.29	11.91	12.27	12.27	1.57%	2,003,620
Mar 27, 2026	12.00	12.17	11.93	12.08	12.08	0.17%	2,186,607
Mar 26, 2026	12.06	12.22	11.99	12.06	12.06	-0.08%	2,592,657