Daiken Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	18.35	18.40	18.00	18.00	18.00	-1.91%	1,706,348
May 13, 2026	18.05	18.45	17.90	18.35	18.35	1.66%	2,140,073
May 12, 2026	18.50	18.50	18.00	18.05	18.05	-2.43%	3,551,984
May 11, 2026	19.00	19.00	18.45	18.50	18.50	-0.80%	2,089,533
May 8, 2026	18.95	19.20	18.60	18.65	18.65	-0.53%	2,454,946
May 7, 2026	18.60	18.80	18.55	18.75	18.75	0.81%	2,102,780
May 6, 2026	19.00	19.00	18.60	18.60	18.60	-1.59%	1,980,493
May 5, 2026	18.65	19.15	18.55	18.90	18.90	2.16%	1,812,745
May 4, 2026	18.50	18.70	18.45	18.50	18.50	-	1,407,030
Apr 30, 2026	19.00	19.00	18.50	18.50	18.50	-1.07%	1,622,028
Apr 29, 2026	18.85	19.10	18.65	18.70	18.70	-0.53%	1,325,016
Apr 28, 2026	18.75	19.15	18.65	18.80	18.80	0.27%	1,796,781
Apr 27, 2026	18.85	19.10	18.40	18.75	18.75	-0.53%	2,353,742
Apr 24, 2026	19.35	19.35	18.75	18.85	18.85	-2.58%	3,116,487
Apr 23, 2026	19.85	19.85	19.05	19.35	19.35	-2.27%	3,307,247
Apr 22, 2026	20.00	20.10	19.70	19.80	19.80	-0.75%	2,549,857
Apr 21, 2026	20.05	20.10	19.80	19.95	19.95	-0.25%	2,564,466
Apr 20, 2026	20.30	20.45	19.75	20.00	20.00	-1.72%	4,809,835
Apr 17, 2026	20.75	20.75	20.15	20.35	20.35	-1.69%	2,989,693
Apr 16, 2026	20.80	20.95	20.60	20.70	20.70	0.24%	2,035,452
Apr 15, 2026	20.80	20.85	20.50	20.65	20.65	0.24%	1,792,087
Apr 14, 2026	21.00	21.00	20.55	20.60	20.60	-2.14%	2,672,383
Apr 13, 2026	21.45	21.50	20.95	21.05	21.05	-0.24%	2,445,967
Apr 10, 2026	20.85	21.10	20.40	21.10	21.10	1.44%	2,976,940
Apr 9, 2026	21.40	21.45	20.60	20.80	20.80	-2.35%	2,646,885
Apr 8, 2026	21.00	21.95	21.00	21.30	21.30	0.24%	4,242,423
Apr 7, 2026	22.30	22.75	21.05	21.25	21.25	-4.49%	17,547,370
Apr 2, 2026	20.70	22.25	20.55	22.25	22.25	9.88%	7,407,595
Apr 1, 2026	21.15	21.15	20.15	20.25	20.25	1.25%	1,991,681
Mar 31, 2026	21.45	21.45	19.95	20.00	20.00	-4.76%	3,940,542
Mar 30, 2026	23.15	23.40	20.40	21.00	21.00	-4.55%	15,054,730
Mar 27, 2026	22.00	22.00	22.00	22.00	22.00	10.00%	4,583,521
Mar 26, 2026	20.00	20.00	20.00	20.00	20.00	9.89%	1,698,498
Mar 25, 2026	18.20	18.30	17.70	18.20	18.20	1.96%	1,983,650
Mar 24, 2026	18.45	18.45	17.50	17.85	17.85	-1.11%	2,969,274
Mar 23, 2026	19.00	19.00	17.95	18.05	18.05	-5.50%	5,255,905
Mar 20, 2026	19.30	19.35	19.05	19.10	19.10	-0.78%	2,694,811
Mar 19, 2026	19.30	19.50	19.15	19.25	19.25	-0.26%	2,170,555
Mar 18, 2026	19.50	19.90	19.25	19.30	19.30	-	2,592,435
Mar 17, 2026	19.40	19.50	19.15	19.30	19.30	-	2,550,589
Mar 16, 2026	19.70	19.80	19.25	19.30	19.30	-1.53%	2,515,252
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%	10,236,110
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