Daan Gene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	6.26	6.34	6.24	6.31	6.31	1.12%	12,256,316
Jan 21, 2026	6.23	6.30	6.20	6.24	6.24	-0.16%	11,306,550
Jan 20, 2026	6.27	6.29	6.22	6.25	6.25	-0.32%	11,228,270
Jan 19, 2026	6.25	6.30	6.19	6.27	6.27	0.32%	16,464,750
Jan 16, 2026	6.40	6.43	6.23	6.25	6.25	-2.04%	21,087,410
Jan 15, 2026	6.54	6.55	6.36	6.38	6.38	-2.45%	26,232,080
Jan 14, 2026	6.54	6.69	6.43	6.54	6.54	-0.15%	51,219,120
Jan 13, 2026	6.49	6.77	6.44	6.55	6.55	2.18%	56,542,220
Jan 12, 2026	6.48	6.49	6.37	6.41	6.41	0.79%	24,500,760
Jan 9, 2026	6.23	6.38	6.22	6.36	6.36	2.25%	26,364,400
Jan 8, 2026	6.16	6.23	6.14	6.22	6.22	0.97%	13,932,274
Jan 7, 2026	6.18	6.22	6.14	6.16	6.16	-0.65%	12,676,050
Jan 6, 2026	6.25	6.27	6.16	6.20	6.20	-0.64%	16,308,637
Jan 5, 2026	5.96	6.24	5.95	6.24	6.24	4.70%	30,609,590
Dec 31, 2025	6.01	6.02	5.93	5.96	5.96	-0.50%	10,755,890
Dec 30, 2025	6.01	6.04	5.98	5.99	5.99	-0.50%	9,319,899
Dec 29, 2025	6.06	6.07	6.01	6.02	6.02	-0.66%	9,799,394
Dec 26, 2025	6.12	6.13	6.05	6.06	6.06	-0.98%	10,694,050
Dec 25, 2025	6.07	6.13	6.05	6.12	6.12	0.82%	7,752,395
Dec 24, 2025	6.04	6.09	6.02	6.07	6.07	0.50%	6,810,532
Dec 23, 2025	6.10	6.11	6.04	6.04	6.04	-1.31%	8,683,216
Dec 22, 2025	6.16	6.19	6.11	6.12	6.12	-0.65%	9,881,160
Dec 19, 2025	6.14	6.18	6.11	6.16	6.16	0.33%	7,444,564
Dec 18, 2025	6.05	6.17	6.03	6.14	6.14	1.15%	11,672,160
Dec 17, 2025	6.04	6.09	6.00	6.07	6.07	0.50%	9,438,505
Dec 16, 2025	6.11	6.12	6.04	6.04	6.04	-1.31%	9,050,490
Dec 15, 2025	6.06	6.12	6.02	6.12	6.12	0.66%	8,299,672
Dec 12, 2025	6.12	6.15	6.08	6.08	6.08	-0.65%	11,507,750
Dec 11, 2025	6.25	6.27	6.11	6.12	6.12	-2.08%	13,792,050
Dec 10, 2025	6.29	6.31	6.21	6.25	6.25	-0.64%	12,281,640
Dec 9, 2025	6.41	6.42	6.28	6.29	6.29	-2.02%	14,871,890
Dec 8, 2025	6.43	6.48	6.41	6.42	6.42	-0.16%	11,660,120
Dec 5, 2025	6.40	6.44	6.32	6.43	6.43	0.47%	8,936,949
Dec 4, 2025	6.48	6.48	6.32	6.40	6.40	-0.78%	13,176,670
Dec 3, 2025	6.57	6.58	6.42	6.45	6.45	-1.53%	11,584,965
Dec 2, 2025	6.59	6.61	6.46	6.55	6.55	-0.61%	9,777,983
Dec 1, 2025	6.56	6.63	6.53	6.59	6.59	0.30%	12,516,230
Nov 28, 2025	6.62	6.63	6.53	6.57	6.57	-0.45%	10,974,730
Nov 27, 2025	6.68	6.71	6.58	6.60	6.60	-0.45%	13,024,310
Nov 26, 2025	6.65	6.79	6.62	6.63	6.63	-0.15%	20,424,180
Nov 25, 2025	6.54	6.68	6.54	6.64	6.64	1.84%	17,421,820
Nov 24, 2025	6.40	6.54	6.40	6.52	6.52	2.19%	15,562,840
Nov 21, 2025	6.64	6.68	6.37	6.38	6.38	-4.49%	25,889,350
Nov 20, 2025	6.71	6.74	6.64	6.68	6.68	-0.45%	15,444,840
Nov 19, 2025	6.79	6.81	6.63	6.71	6.71	-1.76%	27,516,080
Nov 18, 2025	6.97	7.17	6.78	6.83	6.83	-1.01%	49,109,000
Nov 17, 2025	6.86	6.94	6.77	6.90	6.90	0.58%	29,658,410
Nov 14, 2025	6.80	6.90	6.79	6.86	6.86	0.59%	30,329,000
Nov 13, 2025	6.75	6.83	6.71	6.82	6.82	1.04%	25,502,540
Nov 12, 2025	6.72	6.78	6.68	6.75	6.75	0.45%	22,321,270