DV Biomed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	53.20	53.20	51.90	51.90	51.90	-1.89%	561
Mar 25, 2026	51.80	52.90	51.80	52.90	52.90	1.73%	423
Mar 24, 2026	53.20	53.20	52.00	52.00	52.00	-2.26%	1,281
Mar 23, 2026	53.20	53.20	53.20	53.20	53.20	-	15
Mar 20, 2026	53.20	53.20	53.20	53.20	53.20	-	5
Mar 19, 2026	53.20	53.20	53.20	53.20	53.20	2.31%	66
Mar 18, 2026	53.40	53.40	51.80	52.00	52.00	0.39%	1,188
Mar 17, 2026	53.40	53.40	51.80	51.80	51.80	-3.00%	330
Mar 16, 2026	53.40	53.40	53.40	53.40	53.40	2.69%	25
Mar 13, 2026	51.80	53.40	51.80	52.00	52.00	-0.95%	1,965
Mar 12, 2026	54.40	54.40	52.50	52.50	52.50	-3.49%	21,600
Mar 11, 2026	54.40	54.40	54.40	54.40	54.40	0.37%	5
Mar 10, 2026	54.20	54.20	54.20	54.20	54.20	1.31%	451
Mar 9, 2026	54.80	54.80	53.20	53.50	53.50	-2.73%	9,618
Mar 6, 2026	54.80	55.20	54.80	55.00	55.00	-1.43%	126
Mar 5, 2026	57.00	57.00	55.80	55.80	55.80	1.09%	5,006
Mar 4, 2026	56.00	56.70	55.00	55.20	55.20	-5.96%	23,454
Mar 3, 2026	58.50	58.70	58.00	58.70	58.70	0.69%	3,014
Mar 2, 2026	56.00	58.30	56.00	58.30	58.30	-0.34%	15
Feb 26, 2026	56.80	58.50	56.00	58.50	58.50	1.74%	3,298
Feb 25, 2026	59.00	59.00	56.80	57.50	57.50	-	2,054
Feb 24, 2026	57.50	57.50	57.50	57.50	57.50	-0.86%	40
Feb 23, 2026	57.00	59.00	56.80	58.00	58.00	-1.69%	1,998
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