Danen Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	18.00	18.15	17.15	17.50	17.50	-2.78%	211,238
Apr 23, 2026	18.90	18.90	17.25	18.00	18.00	0.56%	321,636
Apr 22, 2026	18.30	18.30	17.85	17.90	17.90	-2.19%	212,722
Apr 21, 2026	17.85	18.70	17.85	18.30	18.30	2.52%	495,401
Apr 20, 2026	17.70	18.20	17.70	17.85	17.85	0.85%	295,344
Apr 17, 2026	17.70	17.80	17.50	17.70	17.70	-	178,269
Apr 16, 2026	18.10	18.15	17.70	17.70	17.70	-2.21%	242,920
Apr 15, 2026	17.40	18.50	17.40	18.10	18.10	4.93%	321,904
Apr 14, 2026	17.40	17.50	17.15	17.25	17.25	-0.86%	221,429
Apr 13, 2026	17.50	17.70	17.35	17.40	17.40	-1.97%	263,281
Apr 10, 2026	17.50	17.75	17.25	17.75	17.75	1.43%	300,423
Apr 9, 2026	17.65	17.75	16.90	17.50	17.50	0.29%	236,333
Apr 8, 2026	17.05	17.60	17.05	17.45	17.45	2.35%	195,590
Apr 7, 2026	17.40	17.50	16.90	17.05	17.05	-2.01%	244,048
Apr 2, 2026	17.80	17.80	17.35	17.40	17.40	-2.79%	255,146
Apr 1, 2026	18.00	18.35	17.75	17.90	17.90	0.56%	251,967
Mar 31, 2026	18.00	18.25	17.75	17.80	17.80	-2.47%	207,392
Mar 30, 2026	18.15	18.25	18.05	18.25	18.25	-2.93%	203,832
Mar 27, 2026	18.35	18.80	18.20	18.80	18.80	-0.53%	200,307
Mar 26, 2026	18.90	19.20	18.75	18.90	18.90	-	254,798
Mar 25, 2026	18.45	19.00	18.30	18.90	18.90	3.28%	305,004
Mar 24, 2026	18.70	18.85	18.05	18.30	18.30	-1.08%	264,990
Mar 23, 2026	18.40	18.75	18.25	18.50	18.50	-3.39%	292,941
Mar 20, 2026	19.60	19.85	19.00	19.15	19.15	-4.49%	967,600
Mar 19, 2026	18.20	20.45	18.20	20.05	20.05	7.80%	2,231,911
Mar 18, 2026	19.00	19.15	18.35	18.60	18.60	-1.06%	326,265
Mar 17, 2026	18.65	19.20	18.65	18.80	18.80	1.08%	383,867
Mar 16, 2026	18.20	18.80	18.20	18.60	18.60	0.54%	255,559
Mar 13, 2026	18.75	18.75	18.10	18.50	18.50	-0.54%	188,249
Mar 12, 2026	19.05	19.10	18.55	18.60	18.60	-1.59%	401,598
Mar 11, 2026	18.45	19.10	18.45	18.90	18.90	4.13%	239,698
Mar 10, 2026	18.20	19.00	18.05	18.15	18.15	-2.68%	294,635
Mar 9, 2026	18.50	18.65	17.50	18.65	18.65	-2.86%	388,357
Mar 6, 2026	19.10	19.65	18.80	19.20	19.20	-0.26%	431,911
Mar 5, 2026	19.45	20.50	19.10	19.25	19.25	-	622,821
Mar 4, 2026	19.65	20.40	19.00	19.25	19.25	-8.77%	1,080,237
Mar 3, 2026	21.95	22.70	20.50	21.10	21.10	-3.87%	2,138,262
Mar 2, 2026	19.50	22.00	19.20	21.95	21.95	9.75%	2,826,489
Feb 26, 2026	19.60	20.25	19.45	20.00	20.00	2.04%	734,589
Feb 25, 2026	19.70	20.00	19.40	19.60	19.60	-0.51%	685,934
Feb 24, 2026	19.25	20.50	19.25	19.70	19.70	1.03%	663,452
Feb 23, 2026	18.50	19.65	18.50	19.50	19.50	3.17%	643,516
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%	973,420
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%	5,361,026
Feb 2, 2026	19.05	19.80	19.05	19.60	19.60	0.51%	441,184