DynaColor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	40.05	40.35	39.85	40.10	40.10	0.12%	29,204
Oct 21, 2026	40.50	41.00	39.75	40.05	40.05	-0.50%	70,065
Oct 20, 2026	40.10	40.45	40.10	40.25	40.25	-0.62%	11,010
Oct 19, 2026	40.05	40.50	40.00	40.50	40.50	0.75%	22,924
Oct 16, 2026	40.20	40.75	40.15	40.20	40.20	-0.25%	48,417
Oct 15, 2026	40.60	41.00	40.30	40.30	40.30	-2.54%	32,597
Oct 14, 2026	42.65	42.65	41.10	41.35	41.35	0.61%	11,340
Oct 13, 2026	40.60	41.35	40.40	41.10	41.10	-0.60%	28,370
Oct 12, 2026	41.50	41.60	40.80	41.35	41.35	-0.36%	52,594
Oct 8, 2026	41.60	41.60	41.10	41.50	41.50	-1.07%	20,100
Oct 7, 2026	42.10	42.60	41.95	41.95	41.95	0.72%	15,008
Oct 6, 2026	41.70	42.20	41.50	41.65	41.65	-0.12%	26,161
Oct 5, 2026	42.30	42.50	41.70	41.70	41.70	-1.42%	36,663
Oct 2, 2026	42.15	43.15	42.00	42.30	42.30	-0.12%	93,090
Oct 1, 2026	42.55	43.95	42.20	42.35	42.35	-0.47%	36,286
Sep 30, 2026	42.45	43.10	42.35	42.55	42.55	0.83%	34,260
Sep 29, 2026	42.50	44.00	42.20	42.20	42.20	-4.09%	69,703
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