Darbond Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	75.90	79.78	74.31	79.00	79.00	3.95%	10,270,394
May 6, 2026	75.17	77.18	73.97	76.00	76.00	2.94%	9,067,744
Apr 30, 2026	73.90	75.49	72.60	73.83	73.83	-0.90%	7,549,796
Apr 29, 2026	70.86	79.43	70.00	74.50	74.50	3.62%	11,044,840
Apr 28, 2026	72.20	73.63	71.12	71.90	71.90	-2.35%	5,515,252
Apr 27, 2026	73.00	75.80	71.39	73.63	73.63	2.92%	9,280,845
Apr 24, 2026	71.26	73.00	68.28	71.54	71.54	-0.11%	7,569,236
Apr 23, 2026	71.01	74.50	69.55	71.62	71.62	1.33%	8,827,889
Apr 22, 2026	69.60	71.85	68.80	70.68	70.68	0.43%	8,531,335
Apr 21, 2026	65.49	72.45	64.33	70.38	70.38	7.47%	11,192,910
Apr 20, 2026	62.73	69.95	62.22	65.49	65.49	2.01%	11,411,750
Apr 17, 2026	62.89	64.99	61.65	64.20	64.20	2.12%	5,723,948
Apr 16, 2026	62.64	64.15	62.48	62.87	62.87	0.40%	3,913,281
Apr 15, 2026	63.79	64.98	62.32	62.62	62.62	-2.90%	5,531,229
Apr 14, 2026	61.23	64.90	60.66	64.49	64.49	6.24%	8,416,719
Apr 13, 2026	61.51	63.10	60.40	60.70	60.70	-3.80%	6,841,580
Apr 10, 2026	60.80	64.88	60.53	63.10	63.10	6.05%	8,015,555
Apr 9, 2026	58.28	60.90	58.00	59.50	59.50	0.34%	4,171,988
Apr 8, 2026	56.80	59.42	56.22	59.30	59.30	7.82%	5,105,349
Apr 7, 2026	53.60	56.53	53.28	55.00	55.00	3.97%	3,994,946
Apr 3, 2026	54.18	54.80	52.90	52.90	52.90	-1.54%	2,540,316
Apr 2, 2026	55.36	55.93	53.20	53.73	53.73	-3.90%	3,393,772
Apr 1, 2026	55.10	56.28	55.10	55.91	55.91	3.50%	3,940,772
Mar 31, 2026	56.09	56.71	53.80	54.02	54.02	-4.83%	4,038,388
Mar 30, 2026	55.35	56.98	54.80	56.76	56.76	0.02%	4,943,774
Mar 27, 2026	55.50	57.40	55.10	56.75	56.75	-0.44%	4,653,556
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