Darbond Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	58.90	61.80	58.46	61.00	60.92	1.62%	4,861,185
Aug 5, 2026	56.56	60.88	56.01	60.03	59.95	6.53%	5,666,898
Aug 4, 2026	53.50	56.98	52.73	56.35	56.28	7.25%	4,726,451
Aug 3, 2026	54.20	55.43	52.16	52.54	52.47	-3.08%	5,150,583
Jul 31, 2026	57.00	59.09	54.05	54.21	54.14	2.87%	6,275,439
Jul 30, 2026	56.07	56.34	52.00	52.70	52.63	-6.38%	5,572,051
Jul 29, 2026	57.47	59.01	52.88	56.29	56.22	-2.73%	6,779,676
Jul 28, 2026	60.17	62.80	57.21	57.87	57.79	-6.53%	4,231,290
Jul 27, 2026	59.53	62.00	57.75	61.91	61.83	3.27%	4,319,627
Jul 24, 2026	60.41	61.89	59.01	59.95	59.87	-1.45%	3,696,541
Jul 23, 2026	63.44	63.66	60.00	60.83	60.75	-2.87%	4,337,065
Jul 22, 2026	62.53	66.00	62.01	62.63	62.55	-2.58%	7,221,075