DV Biomed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	46.90	47.95	45.80	47.95	47.25	2.24%	4,617
May 7, 2026	47.80	47.80	45.75	46.90	46.21	2.40%	8,445
May 6, 2026	46.00	46.50	45.80	45.80	45.13	-0.97%	777
May 5, 2026	46.95	47.90	46.10	46.25	45.57	-2.53%	15,212
May 4, 2026	49.20	49.20	46.80	47.45	46.76	-3.56%	3,657
Apr 30, 2026	47.00	49.20	47.00	49.20	48.48	0.20%	2,124
Apr 29, 2026	49.40	49.40	49.10	49.10	48.38	-0.61%	123
Apr 28, 2026	49.40	49.40	47.00	49.40	48.68	-	1,848
Apr 27, 2026	49.50	49.50	47.05	49.40	48.68	-0.20%	1,584
Apr 24, 2026	47.70	49.50	47.20	49.50	48.78	-0.30%	1,114
Apr 23, 2026	48.00	49.65	48.00	49.65	48.92	-	520
Apr 22, 2026	48.30	49.65	48.30	49.65	48.92	3.01%	6,638
Apr 21, 2026	46.45	48.20	46.45	48.20	47.49	-0.82%	3,335
Apr 20, 2026	48.55	49.80	46.60	48.60	47.89	-4.52%	30,685
Apr 17, 2026	50.80	50.90	50.50	50.90	50.16	0.20%	7,006
Apr 16, 2026	48.50	50.80	48.50	50.80	50.06	1.60%	5,581
Apr 15, 2026	49.05	50.00	49.00	50.00	49.27	-2.53%	7,438
Apr 14, 2026	49.85	51.30	49.40	51.30	50.55	-1.35%	15,596
Apr 13, 2026	52.00	52.00	52.00	52.00	51.24	-	1
Apr 10, 2026	52.00	52.00	52.00	52.00	51.24	-	1
Apr 8, 2026	52.00	52.00	52.00	52.00	51.24	-	10
Apr 7, 2026	52.00	52.00	52.00	52.00	51.24	-	177
Apr 2, 2026	50.50	52.00	50.50	52.00	51.24	-	53
Apr 1, 2026	49.50	52.00	49.50	52.00	51.24	2.16%	9,977
Mar 31, 2026	49.50	50.90	49.45	50.90	50.16	-0.39%	6,715