DynaColor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	65.40	65.40	61.10	61.70	61.70	-5.08%	285,291
Jul 8, 2026	63.30	66.00	63.30	65.00	65.00	1.09%	154,195
Jul 7, 2026	67.70	67.80	64.20	64.30	64.30	-3.60%	231,050
Jul 6, 2026	64.10	68.80	64.10	66.70	66.70	5.71%	332,431
Jul 3, 2026	62.30	64.00	62.00	63.10	63.10	1.77%	175,046
Jul 2, 2026	64.00	64.00	61.30	62.00	62.00	0.65%	119,937
Jul 1, 2026	63.30	65.00	61.00	61.60	61.60	-2.53%	218,322
Jun 30, 2026	59.10	63.20	59.10	63.20	63.20	9.91%	384,473
Jun 29, 2026	61.20	62.70	57.30	57.50	57.50	-8.00%	473,917
Jun 26, 2026	66.00	66.00	62.50	62.50	62.50	-7.82%	649,435
Jun 25, 2026	68.00	68.00	64.10	67.80	67.80	9.53%	3,529,007
Jun 24, 2026	61.90	61.90	58.50	61.90	61.90	9.95%	1,492,081
Jun 23, 2026	56.30	56.30	56.30	56.30	56.30	9.96%	300,272
Jun 22, 2026	51.20	51.20	51.20	51.20	51.20	9.87%	150,052
Jun 18, 2026	43.25	46.60	42.55	46.60	46.60	9.91%	529,085
Jun 17, 2026	39.85	42.40	39.85	42.40	42.40	6.27%	337,127
Jun 16, 2026	39.90	40.00	39.40	39.90	39.90	-0.37%	38,275
Jun 15, 2026	41.10	41.10	40.00	40.05	40.05	-1.48%	45,636
Jun 12, 2026	40.00	40.95	39.70	40.65	40.65	3.04%	59,261
Jun 11, 2026	39.05	40.00	39.00	39.45	39.45	-0.50%	30,087
Jun 10, 2026	39.90	39.90	39.35	39.65	39.65	0.38%	48,122
Jun 9, 2026	39.20	40.00	39.20	39.50	39.50	0.89%	73,598
Jun 8, 2026	39.05	39.50	38.25	39.15	39.15	-3.21%	74,720
Jun 5, 2026	39.95	42.40	39.95	40.45	40.45	0.75%	410,355
Jun 4, 2026	38.75	41.90	38.70	40.15	40.15	2.16%	282,647
Jun 3, 2026	38.85	39.35	38.85	39.30	39.30	1.16%	68,608
Jun 2, 2026	38.70	39.10	38.70	38.85	38.85	-	65,185
Jun 1, 2026	39.00	39.35	38.60	38.85	38.85	-0.13%	69,485
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