DynaColor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.00	39.50	38.90	38.90	38.90	-0.26%	43,181
May 28, 2026	39.40	39.40	39.00	39.00	39.00	-0.38%	75,159
May 27, 2026	39.50	39.50	39.10	39.15	39.15	-0.89%	70,837
May 26, 2026	39.45	39.70	39.40	39.50	39.50	-0.50%	29,747
May 25, 2026	39.80	39.85	39.30	39.70	39.70	-1.12%	106,110
May 22, 2026	39.65	40.20	39.50	40.15	40.15	0.37%	49,415
May 21, 2026	40.15	40.15	40.00	40.00	40.00	1.27%	17,100
May 20, 2026	39.60	40.00	39.35	39.50	39.50	-0.13%	75,460
May 19, 2026	39.50	40.20	39.30	39.55	39.55	-1.62%	66,211
May 18, 2026	39.25	40.40	39.25	40.20	40.20	0.37%	38,221
May 15, 2026	40.30	40.45	40.05	40.05	40.05	-0.62%	37,155
May 14, 2026	40.20	40.40	40.20	40.30	40.30	0.25%	19,722
May 13, 2026	39.35	40.40	39.35	40.20	40.20	0.12%	41,827
May 12, 2026	39.90	40.35	39.15	40.15	40.15	0.25%	53,601
May 11, 2026	40.50	40.50	40.00	40.05	40.05	-1.11%	66,258
May 8, 2026	40.20	40.65	40.20	40.50	40.50	-	43,251
May 7, 2026	40.55	40.65	40.40	40.50	40.50	-0.12%	54,470
May 6, 2026	40.55	40.75	40.15	40.55	40.55	-	75,830
May 5, 2026	40.15	40.75	40.15	40.55	40.55	-0.61%	73,254
May 4, 2026	40.15	40.90	40.10	40.80	40.80	-0.12%	59,458
Apr 30, 2026	40.70	40.90	40.55	40.85	40.85	0.25%	62,286
Apr 29, 2026	40.80	40.90	40.55	40.75	40.75	-0.24%	42,008
Apr 28, 2026	41.10	41.10	40.60	40.85	40.85	-0.12%	40,375
Apr 27, 2026	40.50	40.95	40.40	40.90	40.90	0.99%	56,674
Apr 24, 2026	40.80	40.95	40.45	40.50	40.50	-1.10%	57,407
Apr 23, 2026	40.75	41.00	40.30	40.95	40.95	0.37%	81,272
Apr 22, 2026	40.90	41.30	40.70	40.80	40.80	-0.73%	62,376
Apr 21, 2026	41.10	41.25	40.95	41.10	41.10	0.61%	64,008
Apr 20, 2026	40.30	41.10	40.30	40.85	40.85	-0.49%	51,105
Apr 17, 2026	41.00	41.20	40.85	41.05	41.05	0.37%	42,959
Apr 16, 2026	41.00	41.15	40.80	40.90	40.90	-0.12%	46,250
Apr 15, 2026	41.00	41.00	40.40	40.95	40.95	0.12%	84,485
Apr 14, 2026	42.25	42.25	40.80	40.90	40.90	-0.97%	88,559
Apr 13, 2026	41.45	41.70	41.10	41.30	41.30	-	61,623
Apr 10, 2026	40.90	41.30	40.65	41.30	41.30	1.35%	174,203
Apr 9, 2026	41.10	41.70	40.75	40.75	40.75	-0.61%	86,556
Apr 8, 2026	40.20	41.50	40.20	41.00	41.00	2.12%	85,116
Apr 7, 2026	39.40	40.20	39.30	40.15	40.15	2.03%	60,226
Apr 2, 2026	39.10	39.50	39.10	39.35	39.35	-0.38%	19,536
Apr 1, 2026	39.85	39.85	39.35	39.50	39.50	-	7,229
Mar 31, 2026	39.60	39.75	39.50	39.50	39.50	-0.75%	29,018
Mar 30, 2026	40.00	40.00	39.10	39.80	39.80	-	12,025
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