Darbond Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	50.69	52.19	50.50	51.88	51.88	3.22%	6,096,290
Jan 6, 2026	49.54	51.38	49.54	50.26	50.26	1.45%	3,541,356
Jan 5, 2026	48.78	49.59	48.72	49.54	49.54	2.67%	2,823,669
Dec 31, 2025	49.20	49.25	47.81	48.25	48.25	-1.09%	2,257,284
Dec 30, 2025	48.94	49.60	48.50	48.78	48.78	-0.89%	2,641,721
Dec 29, 2025	50.01	50.70	48.96	49.22	49.22	-2.15%	3,714,019
Dec 26, 2025	51.01	51.46	49.95	50.30	50.30	-2.29%	2,940,609
Dec 25, 2025	50.30	51.80	50.01	51.48	51.48	2.43%	3,194,814
Dec 24, 2025	50.92	50.92	49.60	50.26	50.26	-0.38%	2,876,652
Dec 23, 2025	48.96	51.60	48.96	50.45	50.45	2.21%	3,917,444
Dec 22, 2025	47.80	50.71	47.47	49.36	49.36	4.53%	4,045,451
Dec 19, 2025	47.37	48.17	47.19	47.22	47.22	0.06%	2,181,076
Dec 18, 2025	47.62	48.93	47.10	47.19	47.19	-1.42%	2,510,289
Dec 17, 2025	46.36	48.08	46.32	47.87	47.87	2.16%	2,607,201
Dec 16, 2025	47.80	48.01	46.15	46.86	46.86	-2.78%	2,636,094
Dec 15, 2025	46.81	49.05	46.71	48.20	48.20	1.07%	4,225,099
Dec 12, 2025	44.80	48.21	44.53	47.69	47.69	7.02%	6,116,460
Dec 11, 2025	45.76	45.79	44.54	44.56	44.56	-2.66%	1,975,505
Dec 10, 2025	45.63	45.98	44.88	45.78	45.78	0.07%	1,678,251
Dec 9, 2025	46.45	46.45	45.50	45.75	45.75	-1.51%	2,323,318
Dec 8, 2025	45.82	46.88	45.82	46.45	46.45	1.98%	1,908,175
Dec 5, 2025	45.42	45.70	44.44	45.55	45.55	0.55%	1,619,464
Dec 4, 2025	45.88	45.88	44.86	45.30	45.30	-0.83%	1,363,010
Dec 3, 2025	46.66	46.67	45.42	45.68	45.68	-1.38%	1,137,915
Dec 2, 2025	46.90	47.26	46.02	46.32	46.32	-1.64%	1,472,964
Dec 1, 2025	47.00	47.12	46.22	47.09	47.09	0.88%	1,750,905
Nov 28, 2025	45.50	47.16	45.40	46.68	46.68	2.35%	2,320,738
Nov 27, 2025	45.00	46.80	45.00	45.61	45.61	1.20%	2,274,950
Nov 26, 2025	45.24	45.99	44.93	45.07	45.07	-1.10%	1,835,811
Nov 25, 2025	45.08	46.41	45.00	45.57	45.57	1.38%	1,956,992
Nov 24, 2025	43.83	45.02	43.63	44.95	44.95	3.10%	2,279,602
Nov 21, 2025	45.98	46.67	43.56	43.60	43.60	-6.98%	4,078,769
Nov 20, 2025	48.74	48.79	46.30	46.87	46.87	-2.54%	2,623,099
Nov 19, 2025	49.33	49.63	47.64	48.09	48.09	-3.01%	2,627,373
Nov 18, 2025	49.49	51.09	49.05	49.58	49.58	-0.02%	2,895,811
Nov 17, 2025	50.50	51.45	49.10	49.59	49.59	-2.50%	3,031,035
Nov 14, 2025	52.00	52.98	50.40	50.86	50.86	-2.75%	4,201,710
Nov 13, 2025	48.53	52.65	48.03	52.30	52.30	8.60%	6,395,578