Darbond Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	58.04	58.68	56.43	57.00	57.00	-2.45%	4,024,854
Mar 25, 2026	57.48	59.88	57.24	58.43	58.43	3.31%	5,543,240
Mar 24, 2026	56.66	57.00	54.25	56.56	56.56	3.31%	4,153,019
Mar 23, 2026	57.00	59.00	54.31	54.75	54.75	-7.53%	6,278,514
Mar 20, 2026	62.16	62.78	59.03	59.21	59.21	-3.99%	5,187,377
Mar 19, 2026	62.81	64.28	61.21	61.67	61.67	-4.08%	4,092,949
Mar 18, 2026	62.64	64.68	62.21	64.29	64.29	2.62%	3,840,332
Mar 17, 2026	68.42	68.42	62.24	62.65	62.65	-6.55%	6,099,549
Mar 16, 2026	66.89	68.14	64.00	67.04	67.04	-0.39%	5,123,653
Mar 13, 2026	70.39	70.80	67.09	67.30	67.30	-4.17%	5,203,370
Mar 12, 2026	73.97	73.97	69.31	70.23	70.23	-3.83%	7,069,926
Mar 11, 2026	74.00	78.03	72.67	73.03	73.03	-2.50%	9,347,364
Mar 10, 2026	72.00	76.35	70.13	74.90	74.90	5.36%	9,224,713
Mar 9, 2026	64.80	71.50	63.21	71.09	71.09	3.72%	9,554,576
Mar 6, 2026	70.22	73.36	68.00	68.54	68.54	-1.31%	8,012,541
Mar 5, 2026	74.03	76.00	68.90	69.45	69.45	-0.73%	8,262,557
Mar 4, 2026	68.00	72.99	67.03	69.96	69.96	2.40%	8,827,662
Mar 3, 2026	76.07	77.26	68.00	68.32	68.32	-9.03%	11,208,080
Mar 2, 2026	72.50	79.97	72.50	75.10	75.10	5.82%	14,589,750
Feb 27, 2026	68.65	71.98	66.28	70.97	70.97	1.24%	11,973,350
Feb 26, 2026	60.48	71.46	59.98	70.10	70.10	14.75%	14,920,450
Feb 25, 2026	62.24	62.24	59.90	61.09	61.09	-0.83%	8,394,610
Feb 24, 2026	65.00	65.50	59.90	61.60	61.60	-4.95%	9,746,466
Feb 13, 2026	66.35	68.32	64.61	64.81	64.81	-2.13%	12,267,536
Feb 12, 2026	63.00	68.95	62.05	66.22	66.22	7.12%	20,523,910
Feb 11, 2026	51.43	61.82	51.11	61.82	61.82	19.99%	17,546,640
Feb 10, 2026	51.80	53.08	51.38	51.52	51.52	-0.58%	2,104,328
Feb 9, 2026	50.65	52.46	50.35	51.82	51.82	3.85%	2,657,653
Feb 6, 2026	49.61	50.79	49.43	49.90	49.90	-0.42%	2,228,682
Feb 5, 2026	50.72	51.39	49.78	50.11	50.11	-2.89%	2,570,620
Feb 4, 2026	52.00	52.80	50.84	51.60	51.60	-1.88%	2,892,213
Feb 3, 2026	52.06	53.11	51.75	52.59	52.59	2.12%	2,583,752
Feb 2, 2026	53.88	54.33	51.50	51.50	51.50	-5.85%	4,850,940
Jan 30, 2026	53.33	55.32	52.60	54.70	54.70	-3.93%	7,356,701
Jan 29, 2026	59.43	60.35	56.90	56.94	56.94	-5.73%	6,408,764
Jan 28, 2026	58.59	61.20	58.13	60.40	60.40	3.30%	9,063,626
Jan 27, 2026	56.22	58.76	54.19	58.47	58.47	3.29%	6,947,830
Jan 26, 2026	57.26	59.80	56.10	56.61	56.61	0.68%	7,936,904
Jan 23, 2026	56.56	57.65	55.55	56.23	56.23	-0.58%	6,868,592
Jan 22, 2026	60.00	61.60	56.00	56.56	56.56	-1.82%	8,754,627
Jan 21, 2026	54.10	59.18	53.30	57.61	57.61	6.13%	9,967,517
Jan 20, 2026	53.22	55.28	53.00	54.28	54.28	1.33%	6,269,229
Jan 19, 2026	54.60	55.20	53.14	53.57	53.57	0.68%	5,572,287
Jan 16, 2026	52.00	53.69	51.40	53.21	53.21	3.62%	6,180,663
Jan 15, 2026	50.00	51.68	49.86	51.35	51.35	2.05%	4,469,645
Jan 14, 2026	50.40	51.65	49.37	50.32	50.32	0.32%	5,309,398
Jan 13, 2026	52.65	52.65	50.09	50.16	50.16	-3.59%	4,696,108
Jan 12, 2026	52.00	52.65	50.94	52.03	52.03	0.77%	5,672,878
Jan 9, 2026	51.21	51.77	50.70	51.63	51.63	0.25%	3,544,141
Jan 8, 2026	51.72	52.48	50.92	51.50	51.50	-0.73%	3,873,720