Daiken Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	19.50	20.00	19.25	19.60	19.60	0.26%	2,259,711
Mar 12, 2026	20.20	20.20	19.50	19.55	19.55	-2.49%	3,532,507
Mar 11, 2026	20.20	20.80	19.85	20.05	20.05	1.52%	5,292,531
Mar 10, 2026	19.90	20.25	19.10	19.75	19.75	-3.42%	10,236,118
Mar 9, 2026	21.20	21.25	20.20	20.45	20.45	-7.67%	5,016,321
Mar 6, 2026	22.00	22.25	21.50	22.15	22.15	0.68%	1,951,501
Mar 5, 2026	22.10	22.30	21.70	22.00	22.00	2.09%	3,043,053
Mar 4, 2026	22.00	22.40	21.50	21.55	21.55	-5.27%	6,155,097
Mar 3, 2026	24.15	24.15	22.70	22.75	22.75	-5.21%	7,198,025
Mar 2, 2026	24.40	24.40	23.75	24.00	24.00	-2.24%	6,649,173
Feb 26, 2026	24.90	24.90	24.40	24.55	24.55	-1.41%	4,157,844
Feb 25, 2026	25.65	25.65	24.90	24.90	24.90	-1.97%	4,506,999
Feb 24, 2026	24.70	26.30	24.55	25.40	25.40	3.89%	5,963,901
Feb 23, 2026	24.80	24.80	24.00	24.45	24.45	1.03%	4,680,789
Feb 11, 2026	24.40	24.50	24.00	24.20	24.20	-0.82%	4,776,316
Feb 10, 2026	25.85	25.85	24.05	24.40	24.40	-5.61%	11,588,838
Feb 9, 2026	27.10	28.00	25.80	25.85	25.85	-4.61%	11,745,969
Feb 6, 2026	27.30	27.30	26.00	27.10	27.10	-0.73%	3,617,396
Feb 5, 2026	26.50	27.30	26.50	27.30	27.30	3.80%	5,725,336
Feb 4, 2026	25.50	26.50	25.50	26.30	26.30	0.96%	2,045,230
Feb 3, 2026	25.90	26.75	25.90	26.05	26.05	2.76%	3,287,520
Feb 2, 2026	26.60	26.60	24.50	25.35	25.35	-5.06%	6,544,564
Jan 30, 2026	27.30	27.30	26.65	26.70	26.70	-0.74%	3,888,328
Jan 29, 2026	27.50	27.60	26.65	26.90	26.90	-2.18%	5,402,087
Jan 28, 2026	26.20	27.70	26.20	27.50	27.50	5.57%	8,729,648
Jan 27, 2026	26.85	26.85	26.05	26.05	26.05	-4.93%	9,541,512
Jan 26, 2026	29.00	29.05	26.00	27.40	27.40	-5.03%	16,430,467
Jan 23, 2026	27.70	29.40	27.40	28.85	28.85	6.85%	74,050,065
Jan 22, 2026	27.00	27.00	24.85	27.00	27.00	9.98%	94,598,331
Jan 21, 2026	24.55	24.55	24.55	24.55	24.55	9.84%	9,353,709
Jan 20, 2026	22.35	22.35	22.35	22.35	22.35	9.83%	8,682,281
Jan 19, 2026	20.35	20.35	19.65	20.35	20.35	10.00%	34,537,180
Jan 8, 2026	18.30	18.65	18.15	18.50	18.50	1.93%	5,238,260
Jan 7, 2026	18.20	18.35	17.90	18.15	18.15	-	2,615,560
Jan 6, 2026	17.90	18.20	17.65	18.15	18.15	1.40%	3,266,770
Jan 5, 2026	19.20	19.20	17.85	17.90	17.90	-5.54%	7,446,110
Jan 2, 2026	18.20	19.00	18.00	18.95	18.95	5.57%	8,842,600
Dec 31, 2025	17.20	18.40	17.20	17.95	17.95	4.36%	6,381,740
Dec 30, 2025	17.20	17.30	16.80	17.20	17.20	-0.29%	2,503,860
Dec 29, 2025	16.90	17.45	16.85	17.25	17.25	3.29%	5,291,830
Dec 26, 2025	16.60	16.75	16.50	16.70	16.70	1.83%	1,250,420
Dec 24, 2025	17.10	17.15	16.35	16.40	16.40	-3.24%	3,328,560
Dec 23, 2025	16.65	17.20	16.65	16.95	16.95	5.28%	3,099,900
Dec 22, 2025	16.25	16.30	16.05	16.10	16.10	-0.92%	1,532,230
Dec 19, 2025	16.10	16.30	16.10	16.25	16.25	0.62%	590,660
Dec 18, 2025	16.25	16.25	16.00	16.15	16.15	-0.62%	1,355,880
Dec 17, 2025	16.15	16.55	16.15	16.25	16.25	0.62%	1,649,260
Dec 16, 2025	16.65	16.95	16.05	16.15	16.15	-3.58%	3,877,530
Dec 15, 2025	16.95	17.10	16.60	16.75	16.75	-2.33%	3,331,460
Dec 12, 2025	17.50	17.60	17.10	17.15	17.15	-2.00%	2,339,090