Darbond Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	72.12	76.72	70.89	74.95	74.95	4.24%	9,283,642
Sep 9, 2026	72.00	73.89	70.81	71.90	71.90	2.98%	8,424,737
Sep 8, 2026	68.66	70.78	66.80	69.82	69.82	1.10%	7,053,761
Sep 7, 2026	65.00	70.33	64.47	69.06	69.06	8.47%	7,718,500
Sep 4, 2026	67.50	68.86	62.90	63.67	63.67	-4.93%	5,915,164
Sep 3, 2026	65.97	68.15	64.40	66.97	66.97	2.54%	5,226,124
Sep 2, 2026	66.34	66.79	64.64	65.31	65.31	-3.16%	4,254,708
Sep 1, 2026	71.00	71.00	66.42	67.44	67.44	-3.31%	6,574,737
Aug 31, 2026	67.60	72.10	67.48	69.75	69.75	1.53%	8,841,931
Aug 28, 2026	68.00	72.65	67.40	68.70	68.70	0.28%	7,292,495
Aug 27, 2026	64.84	69.19	64.00	68.51	68.51	6.68%	6,690,507
Aug 26, 2026	64.58	65.50	62.72	64.22	64.22	-0.53%	3,946,598
Aug 25, 2026	63.90	65.50	61.60	64.56	64.56	-0.83%	4,558,014
Aug 24, 2026	66.90	67.12	63.30	65.10	65.10	-1.90%	6,175,613
Aug 21, 2026	65.01	67.48	63.35	66.36	66.36	0.94%	5,962,628
Aug 20, 2026	67.62	68.00	64.29	65.74	65.74	0.74%	5,845,428
Aug 19, 2026	70.00	71.10	64.90	65.26	65.26	-8.92%	8,203,051
Aug 18, 2026	74.42	77.20	70.35	71.65	71.65	-4.66%	11,912,740
Aug 17, 2026	65.99	78.83	65.72	75.15	75.15	14.40%	13,889,903
Aug 14, 2026	63.70	67.58	63.70	65.69	65.69	6.02%	8,999,608
Aug 13, 2026	63.22	64.64	61.85	61.96	61.96	-0.35%	6,521,069
Aug 12, 2026	62.00	63.26	61.02	62.18	62.18	1.60%	4,560,221
Aug 11, 2026	63.15	63.50	59.99	61.20	61.20	-3.74%	5,521,367
Aug 10, 2026	64.76	65.32	62.07	63.58	63.58	-1.27%	5,847,474
Aug 7, 2026	61.00	64.88	59.80	64.40	64.40	5.57%	6,197,602
Aug 6, 2026	58.90	61.80	58.46	61.00	61.00	1.62%	4,861,185
Aug 5, 2026	56.56	60.88	56.01	60.03	60.03	6.53%	5,666,898
Aug 4, 2026	53.50	56.98	52.73	56.35	56.35	7.25%	4,726,451
Aug 3, 2026	54.20	55.43	52.16	52.54	52.54	-3.08%	5,150,583
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