Daan Gene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.34	6.38	6.28	6.30	6.30	-0.63%	18,175,200
Feb 12, 2026	6.41	6.43	6.32	6.34	6.34	-1.40%	23,383,810
Feb 11, 2026	6.50	6.50	6.41	6.43	6.43	-1.23%	24,169,960
Feb 10, 2026	6.55	6.55	6.48	6.51	6.51	-0.61%	27,557,980
Feb 9, 2026	6.50	6.55	6.44	6.55	6.55	1.55%	36,862,350
Feb 6, 2026	6.40	6.55	6.38	6.45	6.45	0.47%	41,889,840
Feb 5, 2026	6.42	6.48	6.40	6.42	6.42	-0.77%	30,616,600
Feb 4, 2026	6.36	6.47	6.32	6.47	6.47	1.25%	44,651,520
Feb 3, 2026	6.45	6.46	6.27	6.39	6.39	0.79%	51,729,010
Feb 2, 2026	6.43	6.52	6.33	6.34	6.34	-3.94%	77,116,330
Jan 30, 2026	6.82	7.01	6.60	6.60	6.60	-3.93%	113,582,581
Jan 29, 2026	7.19	7.29	6.87	6.87	6.87	-9.96%	177,370,442
Jan 28, 2026	7.47	8.20	7.46	7.63	7.63	-1.04%	284,835,906
Jan 27, 2026	7.50	7.71	7.36	7.71	7.71	9.99%	271,534,652
Jan 26, 2026	7.00	7.01	6.88	7.01	7.01	10.05%	50,854,590
Jan 23, 2026	6.31	6.38	6.29	6.37	6.37	0.95%	16,831,270
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