DynaColor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.50	40.50	39.80	39.85	39.85	-0.62%	45,123
Dec 4, 2025	40.90	40.95	40.10	40.10	40.10	-1.60%	55,288
Dec 3, 2025	40.75	41.50	39.75	40.75	40.75	1.88%	126,289
Dec 2, 2025	40.35	40.45	39.50	40.00	40.00	-0.25%	109,242
Dec 1, 2025	40.45	40.45	39.55	40.10	40.10	-0.50%	49,475
Nov 28, 2025	40.30	40.30	39.80	40.30	40.30	0.88%	63,001
Nov 27, 2025	40.90	40.90	39.85	39.95	39.95	-0.62%	68,139
Nov 26, 2025	40.30	40.95	39.50	40.20	40.20	-0.12%	57,005
Nov 25, 2025	40.05	40.60	39.65	40.25	40.25	1.26%	91,044
Nov 24, 2025	39.95	40.35	39.50	39.75	39.75	0.63%	58,030
Nov 21, 2025	40.00	40.95	39.50	39.50	39.50	-1.25%	114,782
Nov 20, 2025	41.25	41.65	39.20	40.00	40.00	-2.79%	251,354
Nov 19, 2025	41.40	41.95	40.35	41.15	41.15	-0.60%	362,148
Nov 18, 2025	41.70	42.25	41.10	41.40	41.40	-0.12%	183,225
Nov 17, 2025	40.70	42.00	40.35	41.45	41.45	2.85%	113,893
Nov 14, 2025	40.00	40.85	40.00	40.30	40.30	0.37%	45,217
Nov 13, 2025	41.50	41.50	40.05	40.15	40.15	-0.25%	31,005
Nov 12, 2025	39.80	41.20	39.55	40.25	40.25	0.88%	123,347
Nov 11, 2025	39.90	40.45	39.90	39.90	39.90	0.63%	41,279
Nov 10, 2025	40.55	40.55	39.60	39.65	39.65	-1.12%	17,123
Nov 7, 2025	39.80	40.55	39.80	40.10	40.10	0.12%	75,811
Nov 6, 2025	40.10	40.45	39.75	40.05	40.05	1.26%	17,070
Nov 5, 2025	39.70	39.90	39.30	39.55	39.55	-0.63%	39,060
Nov 4, 2025	39.60	40.10	39.45	39.80	39.80	-	43,140
Nov 3, 2025	40.00	40.60	39.50	39.80	39.80	-0.38%	44,332
Oct 31, 2025	39.80	40.90	39.40	39.95	39.95	-0.25%	92,886
Oct 30, 2025	39.70	40.20	39.55	40.05	40.05	0.25%	58,409
Oct 29, 2025	40.00	40.70	39.90	39.95	39.95	-0.12%	60,152
Oct 28, 2025	39.60	40.20	39.35	40.00	40.00	0.88%	72,189
Oct 27, 2025	40.00	40.20	39.65	39.65	39.65	-0.88%	87,139
Oct 23, 2025	40.30	40.30	39.10	40.00	40.00	0.13%	68,863
Oct 22, 2025	40.80	40.80	39.85	39.95	39.95	-0.37%	28,073
Oct 21, 2025	40.20	40.60	39.85	40.10	40.10	0.25%	61,140
Oct 20, 2025	39.70	40.85	39.45	40.00	40.00	0.63%	56,693
Oct 17, 2025	39.55	40.35	39.45	39.75	39.75	0.38%	27,213
Oct 16, 2025	39.20	39.80	39.00	39.60	39.60	0.38%	21,011
Oct 15, 2025	38.90	39.90	38.75	39.45	39.45	1.94%	75,623
Oct 14, 2025	39.80	40.45	38.50	38.70	38.70	-2.76%	91,238
Oct 13, 2025	38.60	40.10	38.20	39.80	39.80	-0.87%	176,809
Oct 9, 2025	39.65	40.50	39.65	40.15	40.15	0.25%	35,600
Oct 8, 2025	39.90	40.50	39.80	40.05	40.05	-	28,110
Oct 7, 2025	39.90	40.50	39.90	40.05	40.05	-0.50%	51,430
Oct 3, 2025	40.00	40.75	40.00	40.25	40.25	0.63%	14,775
Oct 2, 2025	40.15	40.30	39.55	40.00	40.00	-0.50%	65,167
Oct 1, 2025	40.80	40.90	40.20	40.20	40.20	-1.47%	58,226
Sep 30, 2025	41.65	41.65	40.60	40.80	40.80	-0.73%	27,693
Sep 26, 2025	41.00	41.50	40.60	41.10	41.10	0.12%	67,669
Sep 25, 2025	41.20	41.90	41.05	41.05	41.05	-0.36%	28,068
Sep 24, 2025	41.35	41.80	40.90	41.20	41.20	0.49%	59,415
Sep 23, 2025	41.00	41.45	40.85	41.00	41.00	-0.61%	72,027