Dian Diagnostics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	20.40	20.40	19.47	19.56	-	-1.56%	1,083,600
Mar 18, 2026	19.59	19.94	19.53	19.87	19.87	1.33%	13,140,950
Mar 17, 2026	20.11	20.20	19.55	19.61	19.61	-2.15%	14,512,850
Mar 16, 2026	20.12	20.28	19.77	20.04	20.04	-0.79%	14,121,010
Mar 13, 2026	20.40	20.50	20.13	20.20	20.20	-1.37%	15,532,310
Mar 12, 2026	20.90	21.03	20.42	20.48	20.48	-2.43%	15,297,340
Mar 11, 2026	21.05	21.46	20.75	20.99	20.99	-0.24%	22,812,980
Mar 10, 2026	21.44	21.51	20.75	21.04	21.04	0.43%	20,667,617
Mar 9, 2026	20.50	21.08	20.00	20.95	20.95	-0.52%	21,767,281
Mar 6, 2026	20.72	21.47	20.56	21.06	21.06	1.01%	17,625,557
Mar 5, 2026	21.05	21.29	20.65	20.85	20.85	1.71%	17,893,856
Mar 4, 2026	20.74	21.11	20.40	20.50	20.50	-2.19%	22,869,580
Mar 3, 2026	22.57	22.69	20.80	20.96	20.96	-6.43%	30,747,110
Mar 2, 2026	22.50	23.05	22.16	22.40	22.40	-3.49%	24,875,149
Feb 27, 2026	22.81	23.35	22.65	23.21	23.21	1.75%	20,564,000
Feb 26, 2026	23.21	23.23	22.63	22.81	22.81	-1.89%	23,533,220
Feb 25, 2026	23.11	23.65	22.95	23.25	23.25	1.71%	32,278,170
Feb 24, 2026	24.80	24.99	22.60	22.86	22.86	-5.22%	39,485,010
Feb 13, 2026	24.41	25.58	24.07	24.12	24.12	-1.11%	34,881,320
Feb 12, 2026	24.22	24.68	23.80	24.39	24.39	1.50%	25,814,381
Feb 11, 2026	25.02	25.34	24.00	24.03	24.03	-3.53%	30,236,050
Feb 10, 2026	24.92	25.50	24.63	24.91	24.91	-0.16%	38,259,740
Feb 9, 2026	24.40	25.01	23.83	24.95	24.95	5.90%	36,562,400
Feb 6, 2026	23.88	24.29	23.46	23.56	23.56	-2.32%	27,914,650
Feb 5, 2026	24.10	24.66	23.87	24.12	24.12	-3.56%	28,992,160
Feb 4, 2026	24.50	25.17	24.24	25.01	25.01	1.13%	37,512,770
Feb 3, 2026	23.58	25.09	23.38	24.73	24.73	6.69%	44,724,470
Feb 2, 2026	23.90	24.35	23.14	23.18	23.18	-2.97%	37,332,245
Jan 30, 2026	24.80	25.13	23.80	23.89	23.89	-4.63%	48,624,570
Jan 29, 2026	24.02	26.67	23.65	25.05	25.05	3.00%	78,344,620
Jan 28, 2026	25.62	25.88	24.15	24.32	24.32	-6.35%	68,361,120
Jan 27, 2026	26.80	27.24	25.01	25.97	25.97	-0.99%	64,609,970
Jan 26, 2026	27.39	27.65	25.81	26.23	26.23	-4.10%	72,733,290
Jan 23, 2026	26.71	28.15	26.42	27.35	27.35	3.68%	85,548,090
Jan 22, 2026	26.58	27.25	26.00	26.38	26.38	-0.30%	57,048,790
Jan 21, 2026	24.78	28.27	24.78	26.46	26.46	5.59%	79,630,150
Jan 20, 2026	26.35	26.68	24.85	25.06	25.06	-2.19%	69,140,840
Jan 19, 2026	26.22	27.39	25.44	25.62	25.62	1.39%	74,347,010
Jan 16, 2026	28.30	28.47	25.27	25.27	25.27	-12.86%	106,103,881
Jan 15, 2026	28.30	29.97	27.90	29.00	29.00	-1.69%	126,185,200
Jan 14, 2026	28.87	33.30	27.51	29.50	29.50	1.17%	214,184,100
Jan 13, 2026	31.27	31.27	28.48	29.16	29.16	11.90%	151,601,900
Jan 12, 2026	25.00	26.06	25.00	26.06	26.06	19.98%	53,348,160
Jan 9, 2026	18.85	21.72	18.80	21.72	21.72	20.00%	104,320,700
Jan 8, 2026	17.16	18.46	17.03	18.10	18.10	5.60%	45,718,780
Jan 7, 2026	17.39	17.54	16.99	17.14	17.14	-2.45%	24,215,355
Jan 6, 2026	17.00	17.84	16.88	17.57	17.57	2.57%	38,189,540
Jan 5, 2026	15.90	17.15	15.87	17.13	17.13	8.08%	39,049,520
Dec 31, 2025	15.49	16.04	15.45	15.85	15.85	2.79%	17,518,366
Dec 30, 2025	15.51	15.58	15.35	15.42	15.42	-0.84%	8,381,167