DynaColor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	42.50	44.80	42.20	44.00	44.00	2.92%	109,205
Sep 23, 2026	43.35	43.85	42.40	42.75	42.75	-1.04%	64,206
Sep 22, 2026	46.50	46.60	43.00	43.20	43.20	-4.74%	270,629
Sep 21, 2026	42.35	45.35	42.35	45.35	45.35	9.94%	273,393
Sep 18, 2026	40.10	41.50	40.10	41.25	41.25	0.86%	21,000
Sep 17, 2026	40.40	41.00	40.40	40.90	40.90	1.24%	25,344
Sep 16, 2026	40.55	42.90	39.80	40.40	40.40	2.54%	76,233
Sep 15, 2026	39.95	39.95	39.25	39.40	39.40	-2.35%	47,621
Sep 14, 2026	40.25	40.35	39.05	40.35	40.35	-0.37%	43,384
Sep 11, 2026	40.70	41.55	40.50	40.50	40.50	-1.10%	25,895
Sep 10, 2026	41.00	41.40	40.80	40.95	40.95	-0.24%	10,215
Sep 9, 2026	41.70	41.70	40.65	41.05	41.05	0.98%	15,770
Sep 8, 2026	41.30	41.35	40.55	40.65	40.65	-1.45%	21,185
Sep 7, 2026	41.00	41.35	41.00	41.25	41.25	-0.36%	19,164
Sep 4, 2026	41.75	41.75	40.65	41.40	41.40	0.73%	45,051
Sep 3, 2026	41.40	41.60	41.00	41.10	41.10	-1.79%	31,835
Sep 2, 2026	42.00	42.05	41.25	41.85	41.85	0.72%	43,411
Sep 1, 2026	41.20	41.55	40.70	41.55	41.55	0.97%	60,415
Aug 31, 2026	41.15	41.65	41.00	41.15	41.15	-0.36%	35,005
Aug 28, 2026	41.50	41.85	41.30	41.30	41.30	0.49%	37,181
Aug 27, 2026	41.25	42.05	41.10	41.10	41.10	-0.36%	46,193
Aug 26, 2026	41.50	41.50	41.10	41.25	41.25	0.49%	23,149
Aug 25, 2026	40.45	41.35	40.30	41.05	41.05	0.12%	38,060
Aug 24, 2026	41.60	41.80	40.80	41.00	41.00	-2.96%	96,304
Aug 21, 2026	41.75	42.30	41.65	42.25	42.25	1.56%	30,000
Aug 20, 2026	41.20	42.30	41.20	41.60	41.60	0.73%	49,035
Aug 19, 2026	42.00	42.50	40.85	41.30	41.30	-3.67%	105,110
Aug 18, 2026	43.25	44.80	43.25	44.40	42.87	2.78%	112,110
Aug 17, 2026	42.50	45.65	42.50	43.20	41.72	2.25%	159,241
Aug 14, 2026	42.45	42.45	41.90	42.25	40.80	-0.35%	36,144
Aug 13, 2026	43.90	43.90	42.25	42.40	40.94	0.59%	93,079
Aug 12, 2026	42.95	43.10	42.05	42.15	40.70	1.32%	66,457
Aug 11, 2026	42.65	43.05	41.20	41.60	40.17	-2.46%	107,366
Aug 10, 2026	42.95	42.95	41.85	42.65	41.18	2.40%	113,450
Aug 7, 2026	42.60	42.70	41.60	41.65	40.22	-4.03%	60,318
Aug 6, 2026	42.55	43.50	41.90	43.40	41.91	2.00%	44,104
Aug 5, 2026	42.65	42.70	41.80	42.55	41.09	2.41%	59,601
Aug 4, 2026	41.00	41.70	40.00	41.55	40.12	1.34%	111,016
Aug 3, 2026	41.65	41.90	40.05	41.00	39.59	1.49%	39,007
Jul 31, 2026	40.65	41.65	39.90	40.40	39.01	0.75%	84,489
Jul 30, 2026	41.10	41.70	39.55	40.10	38.72	-2.43%	112,325
Jul 29, 2026	41.55	43.05	40.70	41.10	39.69	-4.31%	242,988
Jul 28, 2026	44.70	44.70	42.25	42.95	41.47	-4.45%	115,392
Jul 27, 2026	45.90	45.90	44.15	44.95	43.41	-2.07%	84,128
Jul 24, 2026	45.30	46.70	45.00	45.90	44.32	3.15%	159,765
Jul 23, 2026	44.90	46.95	44.50	44.50	42.97	-1.66%	180,033
Jul 22, 2026	46.00	47.60	44.95	45.25	43.70	-0.88%	166,241
Jul 21, 2026	46.95	48.20	45.65	45.65	44.08	-1.83%	153,334
Jul 20, 2026	46.25	47.30	43.40	46.50	44.90	0.54%	199,493
Jul 17, 2026	47.00	47.70	45.50	46.25	44.66	-4.84%	266,180