Danen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.00	19.40	18.70	18.90	18.90	-1.05%	514,568
Feb 10, 2026	20.05	20.25	18.90	19.10	19.10	-4.74%	972,464
Feb 9, 2026	21.65	21.65	19.65	20.05	20.05	-6.74%	1,253,164
Feb 6, 2026	24.00	24.00	21.50	21.50	21.50	-7.73%	2,152,662
Feb 5, 2026	22.40	23.70	21.30	23.30	23.30	0.87%	2,874,850
Feb 4, 2026	20.80	23.70	20.10	23.10	23.10	7.19%	4,724,704
Feb 3, 2026	20.00	21.55	19.95	21.55	21.55	9.95%	5,353,617
Feb 2, 2026	19.05	19.80	19.05	19.60	19.60	0.51%	441,184
Jan 30, 2026	19.20	19.65	18.90	19.50	19.50	1.56%	326,661
Jan 29, 2026	19.10	19.35	18.85	19.20	19.20	1.05%	225,380
Jan 28, 2026	19.50	19.95	18.85	19.00	19.00	-2.06%	497,326
Jan 27, 2026	19.90	19.90	19.00	19.40	19.40	-1.52%	410,540
Jan 26, 2026	19.50	20.15	19.35	19.70	19.70	1.03%	393,744
Jan 23, 2026	18.95	19.70	18.95	19.50	19.50	2.90%	513,694
Jan 22, 2026	19.70	19.95	18.95	18.95	18.95	-3.81%	405,433
Jan 21, 2026	19.30	19.85	19.10	19.70	19.70	1.03%	573,384
Jan 20, 2026	19.90	20.00	19.40	19.50	19.50	-1.52%	451,515
Jan 19, 2026	19.60	20.20	19.20	19.80	19.80	3.13%	1,051,501
Jan 16, 2026	18.80	19.40	18.80	19.20	19.20	2.95%	599,008
Jan 15, 2026	19.00	19.00	18.25	18.65	18.65	-2.36%	381,511
Jan 14, 2026	18.60	19.95	17.80	19.10	19.10	2.69%	841,979
Jan 13, 2026	18.20	18.75	18.15	18.60	18.60	2.20%	343,742
Jan 12, 2026	17.80	18.75	17.80	18.20	18.20	1.11%	208,967
Jan 9, 2026	18.75	18.75	17.80	18.00	18.00	-1.10%	206,215
Jan 8, 2026	18.60	18.90	18.20	18.20	18.20	-3.45%	198,197
Jan 7, 2026	18.50	19.20	18.30	18.85	18.85	1.89%	325,998
Jan 6, 2026	18.20	18.80	18.05	18.50	18.50	2.49%	378,789
Jan 5, 2026	17.95	18.15	17.75	18.05	18.05	0.56%	237,865
Jan 2, 2026	18.00	18.20	17.90	17.95	17.95	-1.37%	209,883
Dec 31, 2025	18.15	18.60	17.90	18.20	18.20	0.28%	183,213
Dec 30, 2025	18.70	18.70	17.85	18.15	18.15	-2.94%	249,310
Dec 29, 2025	18.90	19.00	18.55	18.70	18.70	-0.53%	111,897
Dec 26, 2025	18.65	19.20	18.35	18.80	18.80	0.27%	360,441
Dec 24, 2025	19.25	19.35	18.60	18.75	18.75	-2.85%	206,400
Dec 23, 2025	18.50	19.35	18.50	19.30	19.30	3.76%	306,286
Dec 22, 2025	18.05	18.90	18.05	18.60	18.60	2.20%	164,324
Dec 19, 2025	18.20	18.30	17.95	18.20	18.20	1.11%	151,332
Dec 18, 2025	18.50	18.50	17.95	18.00	18.00	-2.70%	192,927
Dec 17, 2025	19.55	20.00	18.35	18.50	18.50	-4.64%	439,328
Dec 16, 2025	19.50	20.50	19.25	19.40	19.40	-1.27%	809,155
Dec 15, 2025	18.60	20.65	18.60	19.65	19.65	3.97%	578,784
Dec 12, 2025	18.60	19.40	18.40	18.90	18.90	2.16%	337,679
Dec 11, 2025	18.00	18.50	17.70	18.50	18.50	4.82%	241,463
Dec 10, 2025	18.05	18.75	17.65	17.65	17.65	-1.12%	216,254
Dec 9, 2025	17.85	18.45	17.60	17.85	17.85	0.56%	145,440
Dec 8, 2025	17.65	17.80	17.50	17.75	17.75	-0.84%	141,785
Dec 5, 2025	18.05	18.20	17.90	17.90	17.90	-0.83%	164,775
Dec 4, 2025	18.80	18.80	17.90	18.05	18.05	-3.99%	556,834
Dec 3, 2025	18.80	19.15	18.65	18.80	18.80	1.90%	196,534
Dec 2, 2025	18.35	18.70	18.30	18.45	18.45	0.82%	174,578