DynaColor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.00	40.45	39.80	39.80	39.80	-0.50%	13,190
Mar 26, 2026	40.00	40.45	40.00	40.00	40.00	0.13%	25,140
Mar 25, 2026	39.50	40.30	39.50	39.95	39.95	1.40%	33,956
Mar 24, 2026	39.85	39.85	39.35	39.40	39.40	-0.25%	8,162
Mar 23, 2026	39.65	39.95	39.50	39.50	39.50	-0.38%	13,358
Mar 20, 2026	39.70	39.95	39.60	39.65	39.65	-0.50%	15,120
Mar 19, 2026	40.00	40.00	39.80	39.85	39.85	-0.13%	15,022
Mar 18, 2026	40.00	40.15	39.80	39.90	39.90	-	21,040
Mar 17, 2026	40.10	40.10	39.90	39.90	39.90	-0.25%	16,011
Mar 16, 2026	39.85	40.05	39.85	40.00	40.00	0.50%	32,000
Mar 13, 2026	40.10	40.15	39.65	39.80	39.80	0.38%	10,137
Mar 12, 2026	40.30	40.30	39.65	39.65	39.65	-0.38%	14,438
Mar 11, 2026	40.00	40.10	39.75	39.80	39.80	0.25%	9,000
Mar 10, 2026	40.55	40.60	39.70	39.70	39.70	1.28%	16,525
Mar 9, 2026	39.50	40.00	39.00	39.20	39.20	-1.38%	58,678
Mar 6, 2026	40.00	40.20	39.75	39.75	39.75	-0.38%	16,619
Mar 5, 2026	40.30	40.30	39.90	39.90	39.90	-0.25%	37,345
Mar 4, 2026	39.75	40.10	39.40	40.00	40.00	0.63%	116,306
Mar 3, 2026	41.05	41.05	39.75	39.75	39.75	-0.87%	35,499
Mar 2, 2026	40.05	40.50	39.90	40.10	40.10	-1.72%	41,057
Feb 26, 2026	41.00	41.00	40.30	40.80	40.80	0.25%	71,209
Feb 25, 2026	40.95	41.50	40.50	40.70	40.70	-0.61%	26,546
Feb 24, 2026	41.10	41.50	40.80	40.95	40.95	0.12%	25,263
Feb 23, 2026	40.75	41.15	40.75	40.90	40.90	-1.45%	28,429
Feb 11, 2026	40.50	41.50	40.50	41.50	41.50	2.34%	39,739
Feb 10, 2026	40.80	41.15	40.55	40.55	40.55	-0.98%	31,546
Feb 9, 2026	41.80	41.80	40.90	40.95	40.95	-2.50%	71,924
Feb 6, 2026	41.80	42.00	41.30	42.00	42.00	0.48%	39,356
Feb 5, 2026	42.25	42.40	41.65	41.80	41.80	-1.07%	23,396
Feb 4, 2026	42.35	42.35	41.75	42.25	42.25	-0.12%	39,225
Feb 3, 2026	42.60	42.70	42.30	42.30	42.30	-0.35%	29,108
Feb 2, 2026	42.85	43.00	41.70	42.45	42.45	-1.16%	103,589
Jan 30, 2026	43.00	43.15	42.55	42.95	42.95	0.59%	65,601
Jan 29, 2026	43.00	43.00	42.65	42.70	42.70	-0.58%	54,521
Jan 28, 2026	43.55	43.55	42.80	42.95	42.95	-0.35%	95,673
Jan 27, 2026	42.90	43.20	42.60	43.10	43.10	1.06%	151,548
Jan 26, 2026	42.20	42.95	42.05	42.65	42.65	1.79%	200,217
Jan 23, 2026	41.10	42.50	41.05	41.90	41.90	1.82%	207,519
Jan 22, 2026	41.35	41.35	40.80	41.15	41.15	-0.36%	64,494
Jan 21, 2026	41.40	41.50	40.95	41.30	41.30	-0.24%	61,197
Jan 20, 2026	41.45	41.50	41.10	41.40	41.40	0.36%	45,901
Jan 19, 2026	41.10	41.25	41.00	41.25	41.25	0.12%	45,484
Jan 16, 2026	41.40	41.60	40.90	41.20	41.20	-0.36%	69,786
Jan 15, 2026	41.45	41.60	41.30	41.35	41.35	-0.12%	48,056
Jan 14, 2026	41.00	41.40	40.95	41.40	41.40	0.98%	46,543
Jan 13, 2026	42.10	42.15	40.85	41.00	41.00	-0.12%	59,671
Jan 12, 2026	40.65	41.05	40.35	41.05	41.05	1.99%	61,801
Jan 9, 2026	40.05	40.40	39.95	40.25	40.25	0.63%	29,643
Jan 8, 2026	40.35	40.50	39.90	40.00	40.00	-0.87%	50,075
Jan 7, 2026	40.05	40.45	40.05	40.35	40.35	0.88%	36,176