DV Biomed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	58.70	59.00	58.70	59.00	59.00	2.61%	3,002
Feb 10, 2026	57.50	59.00	56.80	57.50	57.50	0.88%	4,187
Feb 9, 2026	59.00	59.00	57.00	57.00	57.00	-3.39%	2,494
Feb 6, 2026	59.00	59.00	59.00	59.00	59.00	-	20
Feb 5, 2026	58.90	59.00	58.90	59.00	59.00	0.17%	1,200
Feb 4, 2026	57.50	58.90	57.50	58.90	58.90	-	48
Feb 3, 2026	59.00	59.00	56.80	58.90	58.90	-0.17%	3,045
Feb 2, 2026	58.90	59.20	57.10	59.00	59.00	-0.17%	2,118
Jan 30, 2026	59.10	59.10	57.20	59.10	59.10	2.78%	1,075
Jan 29, 2026	58.00	58.50	57.20	57.50	57.50	-2.87%	1,602
Jan 28, 2026	58.10	59.20	57.20	59.20	59.20	0.17%	5,835
Jan 27, 2026	57.00	59.20	57.00	59.10	59.10	0.34%	5,416
Jan 22, 2026	57.70	58.90	57.70	58.90	58.90	-	76
Jan 21, 2026	57.50	58.90	57.30	58.90	58.90	-	274
Jan 20, 2026	59.20	59.20	57.30	58.90	58.90	-0.51%	4,249
Jan 19, 2026	59.00	59.20	57.00	59.20	59.20	0.68%	2,645
Jan 16, 2026	57.00	59.00	57.00	58.80	58.80	-0.34%	4,182
Jan 15, 2026	57.10	59.00	57.00	59.00	59.00	-0.34%	7,878
Jan 14, 2026	57.40	59.20	57.00	59.20	59.20	2.25%	7,829
Jan 13, 2026	59.00	59.00	56.00	57.90	57.90	-1.86%	7,891
Jan 12, 2026	59.60	59.80	56.80	59.00	59.00	-1.50%	18,119
Jan 9, 2026	60.00	60.00	57.10	59.90	59.90	-	1,027
Jan 8, 2026	59.20	59.90	56.10	59.90	59.90	1.18%	18,881
Jan 7, 2026	59.80	59.80	54.20	59.20	59.20	-1.00%	31,853
Jan 6, 2026	59.90	59.90	57.50	59.80	59.80	-0.17%	269
Jan 5, 2026	58.00	59.90	57.40	59.90	59.90	1.87%	2,605
Jan 2, 2026	60.30	60.30	58.10	58.80	58.80	-0.34%	1,372
Dec 31, 2025	59.20	60.30	58.00	59.00	59.00	-2.32%	2,639
Dec 30, 2025	59.20	60.80	58.00	60.40	60.40	4.14%	9,538
Dec 29, 2025	55.10	58.50	55.10	58.00	58.00	2.84%	30,927
Dec 26, 2025	56.20	56.40	55.90	56.40	56.40	0.36%	13,018
Dec 24, 2025	55.00	56.20	55.00	56.20	56.20	-	1,025
Dec 23, 2025	56.30	56.30	56.20	56.20	56.20	-0.35%	22
Dec 22, 2025	55.00	56.40	55.00	56.40	56.40	0.53%	6,047
Dec 19, 2025	56.10	56.10	54.80	56.10	56.10	-	597
Dec 18, 2025	56.10	56.10	54.70	56.10	56.10	-	856
Dec 17, 2025	56.00	56.10	56.00	56.10	56.10	0.18%	1,009
Dec 16, 2025	56.00	56.00	56.00	56.00	56.00	-	33
Dec 15, 2025	55.70	56.00	55.50	56.00	56.00	0.54%	5,112
Dec 12, 2025	55.50	55.70	54.20	55.70	55.70	1.27%	2,070
Dec 11, 2025	55.50	55.50	54.00	55.00	55.00	-0.72%	2,303
Dec 10, 2025	55.50	55.50	54.00	55.40	55.40	0.73%	1,005
Dec 9, 2025	55.50	55.50	55.00	55.00	55.00	-0.90%	74
Dec 8, 2025	55.30	55.50	54.50	55.50	55.50	0.36%	3,074
Dec 5, 2025	55.30	55.30	54.00	55.30	55.30	-	1,028
Dec 4, 2025	55.20	55.30	54.50	55.30	55.30	0.18%	1,072
Dec 3, 2025	55.20	55.20	55.20	55.20	55.20	3.18%	160
Dec 2, 2025	54.30	55.10	53.50	53.50	53.50	-1.47%	3,482
Dec 1, 2025	53.10	54.30	53.10	54.30	54.30	2.26%	4,138
Nov 28, 2025	52.50	53.10	52.10	53.10	53.10	1.14%	2,190