DynaColor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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