DV Biomed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	39.10	40.00	38.95	40.00	40.00	-2.44%	9,038
Jul 27, 2026	41.00	41.00	41.00	41.00	41.00	1.36%	6
Jul 24, 2026	42.40	42.40	40.30	40.45	40.45	-4.60%	5,023
Jul 23, 2026	40.45	42.40	40.45	42.40	42.40	-0.24%	561
Jul 22, 2026	42.50	42.50	42.50	42.50	42.50	-	5
Jul 21, 2026	42.50	42.50	40.45	42.50	42.50	-	645
Jul 20, 2026	42.00	42.50	42.00	42.50	42.50	1.19%	53
Jul 17, 2026	42.50	42.50	40.60	42.00	42.00	-1.18%	2,055
Jul 16, 2026	42.50	42.50	42.50	42.50	42.50	-	503
Jul 15, 2026	40.60	42.50	40.60	42.50	42.50	-	45
Jul 13, 2026	42.50	42.50	42.50	42.50	42.50	-	737
Jul 9, 2026	42.60	42.60	40.60	42.50	42.50	3.66%	1,065
Jul 8, 2026	42.10	42.10	41.00	41.00	41.00	-2.61%	4,949
Jul 7, 2026	41.00	42.10	41.00	42.10	42.10	-	722
Jul 6, 2026	42.10	42.10	41.00	42.10	42.10	1.08%	1,025
Jul 3, 2026	41.60	41.65	41.00	41.65	41.65	-0.24%	2,759
Jul 2, 2026	41.60	41.75	39.80	41.75	41.75	0.36%	3,018
Jul 1, 2026	41.60	41.60	41.60	41.60	41.60	0.24%	5
Jun 30, 2026	41.20	41.50	41.20	41.50	41.50	0.73%	1,013
Jun 29, 2026	41.20	41.20	41.20	41.20	41.20	0.49%	12
Jun 26, 2026	41.00	41.00	41.00	41.00	41.00	-	20
Jun 25, 2026	41.00	41.00	41.00	41.00	41.00	-	82
Jun 24, 2026	41.00	41.00	39.60	41.00	41.00	-	930
Jun 23, 2026	39.55	41.00	39.55	41.00	41.00	3.27%	1,987
Jun 22, 2026	39.70	40.95	39.70	39.70	39.70	-3.17%	3,039
Jun 18, 2026	40.95	41.00	40.95	41.00	41.00	0.12%	4,006
Jun 17, 2026	41.30	41.55	40.40	40.95	40.95	1.36%	6,691
Jun 16, 2026	41.00	41.75	41.00	41.00	40.40	-	469
Jun 15, 2026	41.55	41.75	41.00	41.00	40.40	-1.32%	6,876
Jun 12, 2026	41.50	41.55	41.50	41.55	40.94	0.12%	28
Jun 11, 2026	41.50	41.50	41.50	41.50	40.89	4.01%	7
Jun 10, 2026	40.00	41.50	39.90	39.90	39.32	-0.25%	1,044
Jun 9, 2026	40.70	41.45	40.00	40.00	39.41	-2.91%	7,251
Jun 8, 2026	41.95	41.95	40.75	41.20	40.60	-0.12%	10,034
Jun 5, 2026	41.90	41.90	41.25	41.25	40.65	-4.62%	3,162
Jun 4, 2026	42.00	43.25	42.00	43.25	42.62	-0.92%	3,597
Jun 3, 2026	43.65	43.65	43.65	43.65	43.01	-0.11%	15
Jun 2, 2026	42.50	43.80	42.00	43.70	43.06	4.05%	1,307
Jun 1, 2026	42.30	43.30	41.85	42.00	41.39	-4.98%	8,942
May 29, 2026	42.30	44.20	42.30	44.20	43.55	0.45%	431
May 28, 2026	42.30	44.00	42.30	44.00	43.36	3.29%	3,091
May 27, 2026	43.00	44.00	42.60	42.60	41.98	-5.33%	9,028
May 26, 2026	45.00	45.00	43.00	45.00	44.34	-	1,010
May 22, 2026	45.00	45.00	45.00	45.00	44.34	-	1,078
May 21, 2026	43.00	45.00	43.00	45.00	44.34	2.39%	473
May 20, 2026	45.70	45.70	43.50	43.95	43.31	-3.83%	10,223
May 19, 2026	43.50	45.70	43.50	45.70	45.03	0.44%	73
May 15, 2026	45.50	45.70	44.00	45.50	44.83	-0.11%	13,260
May 14, 2026	46.50	46.50	45.55	45.55	44.88	-4.91%	4,353
May 13, 2026	47.90	47.90	45.80	47.90	47.20	-0.10%	2,510