Daiken Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	18.30	18.40	18.10	18.15	18.15	-0.55%	1,129,238
Jun 24, 2026	18.20	18.55	18.05	18.25	18.25	0.27%	1,115,637
Jun 23, 2026	18.65	18.65	18.20	18.20	18.20	-2.67%	1,972,090
Jun 22, 2026	18.50	19.10	18.20	18.70	18.70	2.15%	2,680,223
Jun 18, 2026	19.40	19.55	19.15	19.20	18.31	-0.52%	3,210,657
Jun 17, 2026	19.10	19.80	19.00	19.30	18.40	1.85%	2,747,651
Jun 16, 2026	19.35	19.40	18.95	18.95	18.07	-2.07%	1,838,043
Jun 15, 2026	19.00	19.40	18.90	19.35	18.45	2.93%	2,984,890
Jun 12, 2026	18.45	18.95	18.35	18.80	17.93	2.17%	3,035,293
Jun 11, 2026	18.55	18.55	18.05	18.40	17.54	-0.54%	1,684,297
Jun 10, 2026	18.50	18.85	18.35	18.50	17.64	0.54%	3,413,531
Jun 9, 2026	18.45	18.45	18.10	18.40	17.54	2.22%	2,182,919
Jun 8, 2026	17.60	18.40	17.45	18.00	17.16	-0.83%	2,334,657
Jun 5, 2026	18.05	18.50	18.00	18.15	17.31	1.68%	2,507,007
Jun 4, 2026	17.90	18.10	17.70	17.85	17.02	0.28%	2,176,078
Jun 3, 2026	17.50	17.90	17.50	17.80	16.97	1.42%	2,465,125
Jun 2, 2026	17.60	17.70	17.50	17.55	16.73	-0.28%	1,866,974
Jun 1, 2026	17.65	17.90	17.55	17.60	16.78	-	1,891,580
May 29, 2026	17.60	17.65	17.45	17.60	16.78	-	1,948,799
May 28, 2026	17.75	17.75	17.50	17.60	16.78	-0.85%	2,705,503
May 27, 2026	17.90	18.05	17.65	17.75	16.92	-0.84%	1,859,753
May 26, 2026	18.05	18.05	17.70	17.90	17.07	-1.38%	2,760,349
May 25, 2026	18.50	18.55	18.05	18.15	17.31	-1.89%	2,684,953
May 22, 2026	18.50	18.55	18.10	18.50	17.64	-	1,959,926
May 21, 2026	18.50	18.65	18.40	18.50	17.64	-	1,053,097
May 20, 2026	18.50	18.60	18.30	18.50	17.64	0.27%	1,227,672
May 19, 2026	18.25	18.55	18.15	18.45	17.59	1.10%	1,821,683
May 18, 2026	18.10	18.30	17.80	18.25	17.40	1.96%	1,994,139
May 15, 2026	18.00	18.00	17.80	17.90	17.07	-0.56%	2,042,104
May 14, 2026	18.35	18.40	18.00	18.00	17.16	-1.91%	1,716,426
May 13, 2026	18.05	18.45	17.90	18.35	17.50	1.66%	2,140,073
May 12, 2026	18.50	18.50	18.00	18.05	17.21	-2.43%	3,551,984
May 11, 2026	19.00	19.00	18.45	18.50	17.64	-0.80%	2,098,633
May 8, 2026	18.95	19.20	18.60	18.65	17.78	-0.53%	2,454,946
May 7, 2026	18.60	18.80	18.55	18.75	17.88	0.81%	2,102,780
May 6, 2026	19.00	19.00	18.60	18.60	17.73	-1.59%	1,982,068
May 5, 2026	18.65	19.15	18.55	18.90	18.02	2.16%	1,812,745
May 4, 2026	18.50	18.70	18.45	18.50	17.64	-	1,407,030
Apr 30, 2026	19.00	19.00	18.50	18.50	17.64	-1.07%	1,622,028
Apr 29, 2026	18.85	19.10	18.65	18.70	17.83	-0.53%	1,398,916
Apr 28, 2026	18.75	19.15	18.65	18.80	17.93	0.27%	1,796,781
Apr 27, 2026	18.85	19.10	18.40	18.75	17.88	-0.53%	2,353,742
Apr 24, 2026	19.35	19.35	18.75	18.85	17.97	-2.58%	3,116,487
Apr 23, 2026	19.85	19.85	19.05	19.35	18.45	-2.27%	3,307,247
Apr 22, 2026	20.00	20.10	19.70	19.80	18.88	-0.75%	2,549,857
Apr 21, 2026	20.05	20.10	19.80	19.95	19.02	-0.25%	2,564,466
Apr 20, 2026	20.30	20.45	19.75	20.00	19.07	-1.72%	4,809,835
Apr 17, 2026	20.75	20.75	20.15	20.35	19.40	-1.69%	2,989,693
Apr 16, 2026	20.80	20.95	20.60	20.70	19.74	0.24%	2,035,452
Apr 15, 2026	20.80	20.85	20.50	20.65	19.69	0.24%	1,792,087