Darbond Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	57.00	59.09	54.05	54.21	54.21	2.87%	6,275,439
Jul 30, 2026	56.07	56.34	52.00	52.70	52.70	-6.38%	5,572,051
Jul 29, 2026	57.47	59.01	52.88	56.29	56.29	-2.73%	6,779,676
Jul 28, 2026	60.17	62.80	57.21	57.87	57.87	-6.53%	4,231,290
Jul 27, 2026	59.53	62.00	57.75	61.91	61.91	3.27%	4,319,627
Jul 24, 2026	60.41	61.89	59.01	59.95	59.95	-1.45%	3,696,541
Jul 23, 2026	63.44	63.66	60.00	60.83	60.83	-2.87%	4,337,065
Jul 22, 2026	62.53	66.00	62.01	62.63	62.63	-2.58%	7,221,075
Jul 21, 2026	59.05	64.50	52.33	64.29	64.29	10.65%	8,465,757
Jul 20, 2026	64.65	66.89	56.40	58.10	58.10	-6.49%	9,069,618
Jul 17, 2026	71.40	71.79	62.12	62.13	62.13	-12.27%	7,353,356
Jul 16, 2026	73.00	76.30	70.19	70.82	70.82	-5.95%	6,263,176
Jul 15, 2026	80.85	82.35	74.63	75.30	75.30	-6.23%	5,269,330
Jul 14, 2026	80.40	81.99	75.07	80.30	80.30	0.37%	7,247,709
Jul 13, 2026	86.63	90.88	79.96	80.00	80.00	-9.60%	8,737,875
Jul 10, 2026	98.44	105.25	88.50	88.50	88.50	-9.80%	12,487,754
Jul 9, 2026	94.03	98.65	88.23	98.11	98.11	6.13%	9,353,551
Jul 8, 2026	92.53	96.60	85.78	92.44	92.44	-0.03%	8,889,174
Jul 7, 2026	92.00	96.80	89.40	92.47	92.47	-0.99%	8,496,194
Jul 6, 2026	89.40	97.79	86.00	93.39	93.39	5.99%	10,537,326
Jul 3, 2026	91.97	95.88	88.00	88.11	88.11	-4.60%	7,936,591
Jul 2, 2026	90.00	98.49	87.96	92.36	92.36	-1.64%	8,359,416
Jul 1, 2026	92.50	99.00	91.00	93.90	93.90	2.29%	8,758,661
Jun 30, 2026	88.00	93.13	87.31	91.80	91.80	3.20%	7,706,059
Jun 29, 2026	96.79	99.80	84.33	88.95	88.95	-7.31%	13,059,465
Jun 26, 2026	92.07	98.89	91.28	95.96	95.96	1.98%	9,216,578
Jun 25, 2026	97.51	97.70	92.18	94.10	94.10	-2.26%	8,370,176
Jun 24, 2026	95.50	97.26	91.70	96.28	96.28	1.28%	8,009,713
Jun 23, 2026	99.81	102.80	93.33	95.06	95.06	-5.52%	8,479,425
Jun 22, 2026	107.11	107.28	97.00	100.61	100.61	-2.66%	9,228,135
Jun 18, 2026	97.30	106.87	94.50	103.36	103.36	6.20%	10,287,255
Jun 17, 2026	88.50	99.58	88.28	97.33	97.33	7.04%	9,128,150
Jun 16, 2026	91.80	92.10	88.86	90.93	90.93	-1.49%	7,715,522
Jun 15, 2026	84.90	92.31	84.52	92.31	92.31	9.00%	8,824,946
Jun 12, 2026	91.18	92.70	83.86	84.69	84.69	-4.31%	11,066,038
Jun 11, 2026	81.00	89.77	81.00	88.50	88.50	7.83%	11,573,970
Jun 10, 2026	77.00	83.35	77.00	82.07	82.07	4.15%	7,913,622
Jun 9, 2026	75.73	79.52	74.13	78.80	78.80	6.80%	5,223,416
Jun 8, 2026	72.04	78.09	72.04	73.78	73.78	-4.86%	5,883,059
Jun 5, 2026	76.15	79.99	74.51	77.55	77.55	0.19%	6,515,924
Jun 4, 2026	75.38	78.57	75.00	77.40	77.40	0.98%	5,829,415
Jun 3, 2026	75.01	79.70	75.00	76.65	76.65	2.36%	6,489,216
Jun 2, 2026	74.99	76.01	72.50	74.88	74.88	-0.69%	5,508,189
Jun 1, 2026	75.70	78.42	74.41	75.40	75.40	-0.41%	7,496,316
May 29, 2026	83.70	83.70	75.00	75.71	75.71	-9.44%	11,752,468
May 28, 2026	82.00	85.38	80.80	83.75	83.60	1.76%	9,171,448
May 27, 2026	88.04	89.95	81.55	82.30	82.15	-7.62%	13,745,720
May 26, 2026	93.75	96.80	85.78	89.09	88.93	-2.01%	17,315,130
May 25, 2026	86.57	92.86	80.39	90.92	90.76	7.90%	16,396,710
May 22, 2026	80.52	84.80	79.80	84.26	84.11	4.64%	8,905,949