Dook Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	9.98	10.14	9.65	9.74	9.74	-1.62%	5,660,595
May 26, 2026	10.19	10.19	9.70	9.90	9.90	-2.85%	5,849,900
May 25, 2026	10.45	10.56	10.09	10.19	10.19	-2.30%	6,514,361
May 22, 2026	10.28	10.46	10.14	10.43	10.43	1.66%	5,456,848
May 21, 2026	10.85	10.92	10.21	10.26	10.26	-5.26%	7,473,390
May 20, 2026	11.23	11.28	10.79	10.83	10.83	-4.07%	6,739,762
May 19, 2026	11.08	11.40	10.98	11.29	11.29	1.80%	6,700,803
May 18, 2026	11.07	11.21	10.92	11.09	11.09	0.27%	4,796,367
May 15, 2026	11.22	11.41	11.00	11.06	11.06	-1.07%	5,726,456
May 14, 2026	11.55	11.98	11.15	11.18	11.18	-3.12%	8,177,682
May 13, 2026	11.46	11.66	11.35	11.54	11.54	1.05%	7,550,300
May 12, 2026	11.70	11.70	11.35	11.42	11.42	-2.39%	5,797,600
May 11, 2026	11.56	11.70	11.46	11.70	11.70	1.04%	7,098,100
May 8, 2026	11.70	11.88	11.54	11.58	11.58	-0.60%	7,442,891
May 7, 2026	11.49	11.66	11.28	11.65	11.65	1.39%	8,911,100
May 6, 2026	11.35	11.57	11.33	11.49	11.49	2.13%	8,713,512
Apr 30, 2026	11.21	11.28	11.00	11.25	11.25	0.54%	5,759,995
Apr 29, 2026	10.93	11.25	10.86	11.19	11.19	2.10%	7,394,995
Apr 28, 2026	11.27	11.33	10.85	10.96	10.96	-3.61%	12,000,680
Apr 27, 2026	11.33	11.66	11.05	11.37	11.37	4.31%	13,669,200
Apr 24, 2026	10.98	11.01	10.71	10.90	10.90	-1.27%	4,712,900
Apr 23, 2026	11.12	11.22	10.98	11.04	11.04	-0.63%	4,828,900
Apr 22, 2026	11.18	11.21	11.02	11.11	11.11	-1.16%	4,779,800
Apr 21, 2026	11.18	11.30	11.06	11.24	11.24	0.36%	6,141,500
Apr 20, 2026	10.91	11.25	10.89	11.20	11.20	2.47%	7,409,560
Apr 17, 2026	10.99	11.06	10.87	10.93	10.93	-0.36%	5,279,900
Apr 16, 2026	10.78	11.03	10.72	10.97	10.97	2.33%	5,938,500
Apr 15, 2026	10.95	10.95	10.69	10.72	10.72	-1.65%	5,138,000
Apr 14, 2026	10.90	11.02	10.75	10.90	10.90	0.37%	5,058,037
Apr 13, 2026	11.06	11.07	10.82	10.86	10.86	-0.64%	5,783,600
Apr 10, 2026	10.92	11.13	10.81	10.93	10.93	1.02%	4,859,875
Apr 9, 2026	11.00	11.05	10.78	10.82	10.82	-1.64%	6,351,727
Apr 8, 2026	10.44	11.01	10.44	11.00	11.00	6.80%	9,117,572
Apr 7, 2026	9.96	10.35	9.96	10.30	10.30	3.52%	5,397,449
Apr 3, 2026	10.50	10.54	9.91	9.95	9.95	-4.88%	6,728,900
Apr 2, 2026	10.55	10.67	10.40	10.46	10.46	-1.13%	5,083,300
Apr 1, 2026	10.64	10.70	10.45	10.58	10.58	1.34%	4,791,700
Mar 31, 2026	10.58	10.78	10.42	10.44	10.44	-1.14%	5,749,300
Mar 30, 2026	10.39	10.58	10.30	10.56	10.56	0.76%	4,390,531
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%	9,050,700
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