Dook Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.00	13.83	12.72	13.35	13.35	0.38%	51,170,220
Feb 12, 2026	14.80	14.98	13.24	13.30	13.30	-13.13%	59,866,784
Feb 11, 2026	13.70	16.58	13.15	15.31	15.31	10.14%	79,114,776
Feb 10, 2026	12.29	13.90	11.84	13.90	13.90	20.03%	43,600,777
Feb 9, 2026	11.57	11.81	11.21	11.58	11.58	4.89%	19,666,745
Feb 6, 2026	11.02	11.33	10.87	11.04	11.04	-1.34%	12,116,710
Feb 5, 2026	10.85	11.58	10.83	11.19	11.19	2.47%	17,602,610
Feb 4, 2026	11.00	11.10	10.82	10.92	10.92	-0.73%	10,835,631
Feb 3, 2026	10.90	11.17	10.82	11.00	11.00	1.01%	10,762,853
Feb 2, 2026	11.00	11.23	10.80	10.89	10.89	-2.24%	13,742,389
Jan 30, 2026	10.55	11.25	10.35	11.14	11.14	4.90%	21,568,620
Jan 29, 2026	10.30	11.01	10.20	10.62	10.62	2.51%	12,850,580
Jan 28, 2026	10.48	10.70	10.33	10.36	10.36	-1.61%	7,510,700
Jan 27, 2026	10.49	10.74	10.21	10.53	10.53	-0.28%	5,958,600
Jan 26, 2026	10.76	10.82	10.39	10.56	10.56	-1.77%	6,934,700
Jan 23, 2026	10.58	10.79	10.56	10.75	10.75	1.61%	6,380,681
Jan 22, 2026	10.55	10.71	10.45	10.58	10.58	0.28%	6,303,088
Jan 21, 2026	10.45	10.64	10.36	10.55	10.55	0.29%	6,688,350
Jan 20, 2026	10.63	10.73	10.40	10.52	10.52	-	8,553,858
Jan 19, 2026	10.61	10.71	10.48	10.52	10.52	-1.22%	7,358,503
Jan 16, 2026	11.01	11.08	10.46	10.65	10.65	-3.36%	11,253,271
Jan 15, 2026	11.18	11.27	10.91	11.02	11.02	-2.82%	13,796,420
Jan 14, 2026	11.01	11.56	10.95	11.34	11.34	2.90%	22,834,790
Jan 13, 2026	11.23	11.45	10.95	11.02	11.02	-1.87%	24,128,408
Jan 12, 2026	10.75	11.27	10.75	11.23	11.23	5.15%	24,260,400
Jan 9, 2026	10.19	10.69	10.17	10.68	10.68	4.71%	15,564,850
Jan 8, 2026	10.02	10.30	9.92	10.20	10.20	1.49%	9,502,600
Jan 7, 2026	9.95	10.19	9.93	10.05	10.05	0.60%	8,933,700
Jan 6, 2026	9.92	10.09	9.87	9.99	9.99	0.20%	8,386,071
Jan 5, 2026	9.77	10.00	9.61	9.97	9.97	2.05%	10,961,853
Dec 31, 2025	9.68	9.93	9.60	9.77	9.77	1.56%	10,258,643
Dec 30, 2025	9.80	9.99	9.62	9.62	9.62	-1.74%	13,261,990
Dec 29, 2025	9.66	9.85	9.48	9.79	9.79	-4.02%	21,099,678
Dec 19, 2025	9.62	10.40	9.51	10.20	10.20	6.03%	22,888,080
Dec 18, 2025	9.42	9.71	9.38	9.62	9.62	1.48%	9,314,000
Dec 17, 2025	9.64	9.78	9.25	9.48	9.48	0.53%	9,518,283
Dec 16, 2025	9.69	9.79	9.38	9.43	9.43	-2.98%	7,793,900
Dec 15, 2025	9.73	9.88	9.61	9.72	9.72	-0.10%	7,441,700
Dec 12, 2025	10.05	10.12	9.70	9.73	9.73	-3.38%	13,791,350
Dec 11, 2025	10.69	10.69	10.04	10.07	10.07	-5.71%	18,984,288
Dec 10, 2025	10.64	10.84	10.50	10.68	10.68	0.28%	15,384,260
Dec 9, 2025	10.84	11.14	10.50	10.65	10.65	-1.66%	24,526,680
Dec 8, 2025	10.73	10.99	10.70	10.83	10.83	0.93%	17,514,460
Dec 5, 2025	10.68	10.91	10.42	10.73	10.73	1.32%	20,573,553
Dec 4, 2025	11.17	11.25	10.59	10.59	10.59	-5.87%	31,457,850
Dec 3, 2025	11.32	11.99	11.18	11.25	11.25	2.46%	48,767,260
Dec 2, 2025	11.11	11.15	10.90	10.98	10.98	-2.92%	30,577,292
Dec 1, 2025	11.61	11.84	10.99	11.31	11.31	-3.66%	53,635,850
Nov 28, 2025	10.41	12.64	10.35	11.74	11.74	11.49%	67,819,310
Nov 27, 2025	10.53	10.76	10.44	10.53	10.53	-3.66%	22,823,750