Darbond Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	54.00	58.06	50.91	57.80	57.80	4.50%	6,240,448
Oct 22, 2026	57.61	58.66	54.82	55.31	55.31	-3.83%	3,660,661
Oct 21, 2026	59.95	59.95	57.38	57.51	57.51	-2.26%	3,338,825
Oct 20, 2026	56.04	59.58	55.63	58.84	58.84	4.59%	4,002,426
Oct 19, 2026	58.00	58.30	53.95	56.26	56.26	-2.98%	4,104,036
Oct 16, 2026	62.00	63.00	57.30	57.99	57.99	-1.83%	4,653,193
Oct 15, 2026	57.57	60.60	57.20	59.07	59.07	-1.88%	4,516,679
Oct 14, 2026	61.58	63.26	60.00	60.20	60.20	-2.56%	3,846,506
Oct 13, 2026	59.22	62.86	56.02	61.78	61.78	2.08%	6,270,466
Oct 12, 2026	62.85	63.45	60.38	60.52	60.52	-4.65%	3,068,623
Oct 9, 2026	66.00	66.50	59.18	63.47	63.47	-4.41%	6,343,947
Oct 8, 2026	71.55	72.73	65.28	66.40	66.40	-7.26%	4,893,519
Sep 30, 2026	76.00	76.50	71.12	71.60	71.60	-4.11%	4,923,809
Sep 29, 2026	75.62	77.96	74.00	74.67	74.67	-1.62%	5,684,375
Sep 28, 2026	77.37	79.19	72.07	76.00	75.90	-3.23%	8,157,752
Sep 24, 2026	81.60	82.45	77.80	78.54	78.44	-7.10%	9,579,412
Sep 23, 2026	83.00	88.00	82.00	84.54	84.43	2.32%	8,782,591
Sep 22, 2026	85.40	86.00	81.52	82.62	82.51	-3.26%	7,880,600
Sep 21, 2026	78.80	85.50	78.80	85.40	85.29	8.80%	10,633,597
Sep 18, 2026	77.97	80.49	77.12	78.49	78.39	2.40%	7,192,860
Sep 17, 2026	79.55	81.44	76.27	76.65	76.55	-1.30%	6,981,401
Sep 16, 2026	70.98	77.70	69.64	77.66	77.56	10.14%	8,556,970
Sep 15, 2026	70.40	72.99	69.93	70.51	70.42	-0.69%	5,087,134
Sep 14, 2026	70.14	72.10	67.96	71.00	70.91	0.16%	5,272,357
Sep 11, 2026	72.78	74.00	69.43	70.89	70.80	-5.42%	7,835,206
Sep 10, 2026	72.12	76.72	70.89	74.95	74.85	4.24%	9,283,642
Sep 9, 2026	72.00	73.89	70.81	71.90	71.81	2.98%	8,424,737
Sep 8, 2026	68.66	70.78	66.80	69.82	69.73	1.10%	7,053,761
Sep 7, 2026	65.00	70.33	64.47	69.06	68.97	8.47%	7,718,500
Sep 4, 2026	67.50	68.86	62.90	63.67	63.59	-4.93%	5,915,164
Sep 3, 2026	65.97	68.15	64.40	66.97	66.88	2.54%	5,226,124
Sep 2, 2026	66.34	66.79	64.64	65.31	65.22	-3.16%	4,254,708
Sep 1, 2026	71.00	71.00	66.42	67.44	67.35	-3.31%	6,574,737
Aug 31, 2026	67.60	72.10	67.48	69.75	69.66	1.53%	8,841,931
Aug 28, 2026	68.00	72.65	67.40	68.70	68.61	0.28%	7,292,495
Aug 27, 2026	64.84	69.19	64.00	68.51	68.42	6.68%	6,690,507
Aug 26, 2026	64.58	65.50	62.72	64.22	64.14	-0.53%	3,946,598
Aug 25, 2026	63.90	65.50	61.60	64.56	64.48	-0.83%	4,558,014
Aug 24, 2026	66.90	67.12	63.30	65.10	65.01	-1.90%	6,175,613
Aug 21, 2026	65.01	67.48	63.35	66.36	66.27	0.94%	5,962,628
Aug 20, 2026	67.62	68.00	64.29	65.74	65.65	0.74%	5,845,428
Aug 19, 2026	70.00	71.10	64.90	65.26	65.17	-8.92%	8,203,051
Aug 18, 2026	74.42	77.20	70.35	71.65	71.56	-4.66%	11,912,740
Aug 17, 2026	65.99	78.83	65.72	75.15	75.05	14.40%	13,889,903
Aug 14, 2026	63.70	67.58	63.70	65.69	65.60	6.02%	8,999,608
Aug 13, 2026	63.22	64.64	61.85	61.96	61.88	-0.35%	6,521,069
Aug 12, 2026	62.00	63.26	61.02	62.18	62.10	1.60%	4,560,221
Aug 11, 2026	63.15	63.50	59.99	61.20	61.12	-3.74%	5,521,367
Aug 10, 2026	64.76	65.32	62.07	63.58	63.50	-1.27%	5,847,474
Aug 7, 2026	61.00	64.88	59.80	64.40	64.32	5.57%	6,197,602