DynaColor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	40.20	40.30	39.50	40.00	40.00	-0.12%	57,034
Jan 5, 2026	40.10	40.10	39.60	40.05	40.05	-	89,770
Jan 2, 2026	40.15	40.50	39.95	40.05	40.05	-0.50%	63,010
Dec 31, 2025	40.20	40.55	40.10	40.25	40.25	-0.25%	26,007
Dec 30, 2025	40.75	40.75	40.00	40.35	40.35	-0.98%	55,836
Dec 29, 2025	40.40	40.85	40.40	40.75	40.75	1.62%	43,841
Dec 26, 2025	40.35	40.35	40.10	40.10	40.10	-0.37%	20,141
Dec 24, 2025	40.10	40.60	40.00	40.25	40.25	-0.25%	42,442
Dec 23, 2025	40.30	40.55	39.80	40.35	40.35	0.12%	41,347
Dec 22, 2025	40.00	40.65	39.90	40.30	40.30	0.75%	50,115
Dec 19, 2025	40.25	40.30	40.00	40.00	40.00	-	15,008
Dec 18, 2025	40.00	40.30	39.90	40.00	40.00	-	15,047
Dec 17, 2025	40.15	40.40	39.85	40.00	40.00	-1.23%	28,011
Dec 16, 2025	39.80	40.60	39.45	40.50	40.50	1.25%	32,002
Dec 15, 2025	39.55	40.05	39.55	40.00	40.00	-	12,000
Dec 12, 2025	40.25	40.25	39.50	40.00	40.00	0.25%	42,139
Dec 11, 2025	39.65	40.25	39.45	39.90	39.90	0.50%	43,479
Dec 10, 2025	40.10	40.50	39.70	39.70	39.70	-0.87%	72,026
Dec 9, 2025	40.25	40.30	39.75	40.05	40.05	0.75%	39,454
Dec 8, 2025	40.00	40.60	39.60	39.75	39.75	-0.25%	73,872
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