DynaColor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	48.00	51.30	47.80	48.60	46.93	-1.02%	301,565
Jul 15, 2026	50.00	50.70	48.00	49.10	47.41	-2.00%	393,355
Jul 14, 2026	51.90	52.90	50.10	50.10	48.38	-9.89%	592,340
Jul 13, 2026	61.00	61.00	55.60	55.60	53.69	-9.89%	541,854
Jul 9, 2026	65.40	65.40	61.10	61.70	59.58	-5.08%	285,291
Jul 8, 2026	63.30	66.00	63.30	65.00	62.77	1.09%	154,195
Jul 7, 2026	67.70	67.80	64.20	64.30	62.09	-3.60%	238,404
Jul 6, 2026	64.10	68.80	64.10	66.70	64.41	5.71%	332,431
Jul 3, 2026	62.30	64.00	62.00	63.10	60.93	1.77%	175,046
Jul 2, 2026	64.00	64.00	61.30	62.00	59.87	0.65%	119,937
Jul 1, 2026	63.30	65.00	61.00	61.60	59.48	-2.53%	218,322
Jun 30, 2026	59.10	63.20	59.10	63.20	61.03	9.91%	384,473