Darbond Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	61.70	62.26	56.54	57.90	57.90	-6.22%	8,443,828
Oct 9, 2025	55.88	65.28	55.88	61.74	61.74	11.95%	12,331,044
Sep 30, 2025	53.80	55.89	53.80	55.15	55.15	2.41%	4,473,262
Sep 29, 2025	53.72	54.55	52.73	53.85	53.85	0.19%	3,175,423
Sep 26, 2025	56.39	56.39	53.49	53.75	53.75	-4.63%	4,577,839
Sep 25, 2025	56.51	56.92	55.22	56.36	56.36	-0.93%	5,578,915
Sep 24, 2025	52.15	57.72	52.10	56.89	56.89	6.96%	8,599,452
Sep 23, 2025	54.97	55.28	51.36	53.19	53.19	-3.19%	6,376,008
Sep 22, 2025	53.89	55.65	53.60	54.94	54.94	1.97%	6,268,300
Sep 19, 2025	52.88	56.25	52.88	53.88	53.88	2.18%	7,016,015
Sep 18, 2025	51.90	55.34	51.70	52.73	52.73	0.57%	7,176,033
Sep 17, 2025	52.00	53.18	51.30	52.43	52.43	0.96%	4,383,423
Sep 16, 2025	50.50	51.98	50.28	51.93	51.93	2.30%	3,599,937
Sep 15, 2025	52.42	52.70	50.72	50.76	50.76	-2.12%	3,564,864
Sep 12, 2025	51.00	52.97	50.25	51.86	51.86	0.95%	5,199,733
Sep 11, 2025	49.80	51.72	48.81	51.37	51.37	3.84%	4,515,119
Sep 10, 2025	49.33	50.51	49.28	49.47	49.47	0.08%	2,239,402
Sep 9, 2025	50.93	50.93	49.00	49.43	49.43	-3.04%	2,712,559
Sep 8, 2025	51.01	51.48	50.03	50.98	50.98	-0.04%	3,539,001
Sep 5, 2025	49.24	51.20	49.10	51.00	51.00	3.57%	4,002,741
Sep 4, 2025	52.00	52.18	48.34	49.24	49.24	-5.69%	5,247,927
Sep 3, 2025	52.23	53.50	51.67	52.21	52.21	-0.17%	4,711,172
Sep 2, 2025	56.35	56.72	51.84	52.30	52.30	-8.36%	8,330,010
Sep 1, 2025	56.91	59.23	55.59	57.07	57.07	0.49%	6,144,550
Aug 29, 2025	57.57	58.60	56.37	56.79	56.79	-1.27%	5,645,342
Aug 28, 2025	55.99	58.23	54.73	57.52	57.52	3.27%	6,672,747
Aug 27, 2025	55.94	58.19	55.11	55.70	55.70	0.04%	7,244,677
Aug 26, 2025	56.99	57.50	55.40	55.68	55.68	-3.17%	6,396,049
Aug 25, 2025	58.76	58.80	56.58	57.50	57.50	-1.30%	8,999,188
Aug 22, 2025	55.09	58.99	54.57	58.26	58.26	3.57%	11,908,914
Aug 21, 2025	61.00	63.62	55.48	56.25	56.25	-8.71%	12,718,057
Aug 20, 2025	59.45	63.03	56.88	61.62	61.62	1.58%	12,931,229
Aug 19, 2025	57.40	65.30	55.50	60.66	60.66	5.90%	17,564,901
Aug 18, 2025	50.33	58.02	49.21	57.28	57.28	16.78%	14,024,138
Aug 15, 2025	45.66	49.80	45.66	49.05	49.05	7.52%	9,095,314
Aug 14, 2025	47.01	47.89	45.60	45.62	45.62	-3.76%	7,270,562
Aug 13, 2025	44.48	47.50	44.46	47.40	47.40	6.54%	10,142,182
Aug 12, 2025	44.01	45.88	43.55	44.49	44.49	1.14%	6,268,041
Aug 11, 2025	42.15	44.19	41.90	43.99	43.99	4.64%	4,697,202
Aug 8, 2025	42.76	43.00	41.71	42.04	42.04	-1.68%	2,913,802
Aug 7, 2025	41.88	43.39	41.80	42.76	42.76	2.03%	4,643,362
Aug 6, 2025	41.32	42.09	40.57	41.91	41.91	-2.06%	5,810,653
Aug 5, 2025	42.15	42.99	41.76	42.79	42.79	1.74%	3,035,038
Aug 4, 2025	41.30	42.10	41.18	42.06	42.06	1.28%	2,192,934
Aug 1, 2025	42.28	42.53	41.11	41.53	41.53	-1.59%	2,620,718
Jul 31, 2025	42.30	43.19	41.90	42.20	42.20	-0.05%	3,075,347
Jul 30, 2025	43.10	43.10	41.88	42.22	42.22	-1.36%	2,654,087
Jul 29, 2025	42.45	43.00	42.30	42.80	42.80	0.28%	3,300,563
Jul 28, 2025	41.67	42.96	41.20	42.68	42.68	2.94%	4,349,901
Jul 25, 2025	40.55	41.49	40.25	41.46	41.46	2.35%	2,752,152