Darbond Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	91.70	91.70	79.00	80.52	80.38	-10.48%	14,464,820
May 20, 2026	86.00	90.90	85.06	89.95	89.79	3.58%	9,785,017
May 19, 2026	86.00	87.50	83.01	86.84	86.68	0.39%	9,275,531
May 18, 2026	82.78	92.87	82.78	86.50	86.35	6.47%	14,433,740
May 15, 2026	83.47	85.85	80.50	81.24	81.09	-3.85%	9,638,359
May 14, 2026	81.90	86.89	81.55	84.49	84.34	2.34%	9,883,391
May 13, 2026	80.20	84.70	78.91	82.56	82.41	1.95%	7,421,276
May 12, 2026	83.61	85.30	78.45	80.98	80.83	-2.87%	8,274,842
May 11, 2026	81.34	85.50	80.60	83.37	83.22	4.99%	10,081,270
May 8, 2026	77.22	80.60	76.54	79.41	79.27	0.52%	7,310,186
May 7, 2026	75.90	79.78	74.31	79.00	78.86	3.95%	10,270,390
May 6, 2026	75.17	77.18	73.97	76.00	75.86	2.94%	9,067,744
Apr 30, 2026	73.90	75.49	72.60	73.83	73.70	-0.90%	7,549,796
Apr 29, 2026	70.86	79.43	70.00	74.50	74.37	3.62%	11,044,840
Apr 28, 2026	72.20	73.63	71.12	71.90	71.77	-2.35%	5,515,252
Apr 27, 2026	73.00	75.80	71.39	73.63	73.50	2.92%	9,280,845
Apr 24, 2026	71.26	73.00	68.28	71.54	71.41	-0.11%	7,569,236
Apr 23, 2026	71.01	74.50	69.55	71.62	71.49	1.33%	8,827,889
Apr 22, 2026	69.60	71.85	68.80	70.68	70.55	0.43%	8,531,335
Apr 21, 2026	65.49	72.45	64.33	70.38	70.25	7.47%	11,192,910
Apr 20, 2026	62.73	69.95	62.22	65.49	65.37	2.01%	11,411,750
Apr 17, 2026	62.89	64.99	61.65	64.20	64.09	2.12%	5,723,948
Apr 16, 2026	62.64	64.15	62.48	62.87	62.76	0.40%	3,913,281
Apr 15, 2026	63.79	64.98	62.32	62.62	62.51	-2.90%	5,531,229
Apr 14, 2026	61.23	64.90	60.66	64.49	64.37	6.24%	8,416,719
Apr 13, 2026	61.51	63.10	60.40	60.70	60.59	-3.80%	6,841,580
Apr 10, 2026	60.80	64.88	60.53	63.10	62.99	6.05%	8,015,555
Apr 9, 2026	58.28	60.90	58.00	59.50	59.39	0.34%	4,171,988
Apr 8, 2026	56.80	59.42	56.22	59.30	59.19	7.82%	5,105,349
Apr 7, 2026	53.60	56.53	53.28	55.00	54.90	3.97%	3,994,946
Apr 3, 2026	54.18	54.80	52.90	52.90	52.81	-1.54%	2,540,316
Apr 2, 2026	55.36	55.93	53.20	53.73	53.63	-3.90%	3,393,772
Apr 1, 2026	55.10	56.28	55.10	55.91	55.81	3.50%	3,940,772
Mar 31, 2026	56.09	56.71	53.80	54.02	53.92	-4.83%	4,038,388
Mar 30, 2026	55.35	56.98	54.80	56.76	56.66	0.02%	4,943,774
Mar 27, 2026	55.50	57.40	55.10	56.75	56.65	-0.44%	4,653,556
Mar 26, 2026	58.04	58.68	56.43	57.00	56.90	-2.45%	4,024,854
Mar 25, 2026	57.48	59.88	57.24	58.43	58.33	3.31%	5,543,240
Mar 24, 2026	56.66	57.00	54.25	56.56	56.46	3.31%	4,153,019
Mar 23, 2026	57.00	59.00	54.31	54.75	54.65	-7.53%	6,278,514
Mar 20, 2026	62.16	62.78	59.03	59.21	59.10	-3.99%	5,187,377
Mar 19, 2026	62.81	64.28	61.21	61.67	61.56	-4.08%	4,092,949
Mar 18, 2026	62.64	64.68	62.21	64.29	64.17	2.62%	3,840,332
Mar 17, 2026	68.42	68.42	62.24	62.65	62.54	-6.55%	6,099,549
Mar 16, 2026	66.89	68.14	64.00	67.04	66.92	-0.39%	5,123,653