Dook Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	10.39	10.58	10.30	10.56	10.56	0.76%	4,391,031
Mar 27, 2026	10.28	10.52	10.22	10.48	10.48	0.96%	5,151,200
Mar 26, 2026	10.55	10.66	10.30	10.38	10.38	-1.70%	5,325,500
Mar 25, 2026	10.30	10.68	10.30	10.56	10.56	2.13%	8,919,200
Mar 24, 2026	10.20	10.35	9.94	10.34	10.34	4.34%	9,050,800
Mar 23, 2026	10.55	10.56	9.80	9.91	9.91	-7.21%	10,115,920
Mar 20, 2026	11.20	11.28	10.61	10.68	10.68	-5.07%	10,069,500
Mar 19, 2026	11.15	11.40	11.02	11.25	11.25	-0.18%	7,892,724
Mar 18, 2026	11.10	11.28	10.95	11.27	11.27	1.71%	7,179,500
Mar 17, 2026	11.49	11.49	11.03	11.08	11.08	-3.06%	6,981,473
Mar 16, 2026	11.27	11.44	11.17	11.43	11.43	1.60%	6,492,100
Mar 13, 2026	11.50	11.57	11.20	11.25	11.25	-2.68%	7,110,900
Mar 12, 2026	11.94	11.98	11.50	11.56	11.56	-2.86%	9,223,230
Mar 11, 2026	11.97	12.25	11.87	11.90	11.90	-0.83%	12,334,500
Mar 10, 2026	11.81	12.10	11.76	12.00	12.00	2.92%	9,989,139
Mar 9, 2026	11.45	11.71	11.28	11.66	11.66	-0.09%	11,239,130
Mar 6, 2026	11.90	11.92	11.64	11.67	11.67	-1.35%	10,555,760
Mar 5, 2026	12.02	12.13	11.79	11.83	11.83	1.37%	11,340,010
Mar 4, 2026	11.52	11.90	11.45	11.67	11.67	-0.26%	13,044,350
Mar 3, 2026	12.48	12.58	11.47	11.70	11.70	-6.17%	18,245,029
Mar 2, 2026	12.60	12.89	12.31	12.47	12.47	-3.56%	26,677,182
Feb 27, 2026	13.19	13.65	12.87	12.93	12.93	-0.23%	34,024,270
Feb 26, 2026	12.76	13.75	12.42	12.96	12.96	1.97%	38,011,770
Feb 25, 2026	12.20	13.15	12.08	12.71	12.71	4.61%	38,966,820
Feb 24, 2026	13.05	13.18	12.08	12.15	12.15	-8.99%	38,119,416
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