Dook Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,938,900
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%	4,391,031
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