Dye & Durham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	1.60	1.73	1.54	1.56	1.56	-4.29%	673,521
Nov 2, 2026	1.47	1.66	1.38	1.63	1.63	10.88%	540,788
Oct 30, 2026	1.53	1.54	1.45	1.47	1.47	-6.37%	466,374
Oct 29, 2026	1.64	1.65	1.56	1.57	1.57	-4.27%	313,922
Oct 28, 2026	1.62	1.66	1.55	1.64	1.64	1.23%	266,862
Oct 27, 2026	1.57	1.63	1.53	1.62	1.62	5.88%	471,502
Oct 26, 2026	1.57	1.61	1.51	1.53	1.53	-3.16%	468,971
Oct 23, 2026	1.70	1.71	1.57	1.58	1.58	-7.06%	417,393
Oct 22, 2026	1.57	1.72	1.53	1.70	1.70	6.92%	929,111
Oct 21, 2026	1.57	1.66	1.53	1.59	1.59	-3.05%	455,088
Oct 20, 2026	1.52	1.75	1.50	1.64	1.64	7.19%	882,586
Oct 19, 2026	1.97	1.97	1.45	1.53	1.53	-20.31%	2,221,045
Oct 16, 2026	2.15	2.15	1.90	1.92	1.92	-9.86%	1,542,084
Oct 15, 2026	1.86	2.15	1.77	2.13	2.13	16.39%	2,317,161
Oct 14, 2026	1.75	1.85	1.65	1.83	1.83	5.78%	1,210,101
Oct 13, 2026	1.60	1.88	1.59	1.73	1.73	13.82%	2,248,922
Oct 9, 2026	1.24	1.54	1.20	1.52	1.52	20.63%	1,309,313
Oct 8, 2026	1.35	1.35	1.20	1.26	1.26	-4.55%	442,218
Oct 7, 2026	1.20	1.34	1.13	1.32	1.32	10.92%	590,933
Oct 6, 2026	1.32	1.37	1.16	1.19	1.19	-11.19%	765,455
Oct 5, 2026	1.36	1.48	1.31	1.34	1.34	2.29%	1,337,626
Oct 2, 2026	0.99	1.40	0.98	1.31	1.31	32.32%	1,525,161
Oct 1, 2026	0.98	1.10	0.91	0.99	0.99	-1.00%	890,895
Sep 30, 2026	1.30	1.30	0.94	1.00	1.00	-13.79%	1,726,708
Sep 29, 2026	0.48	1.54	0.48	1.16	1.16	144.21%	4,091,013
Sep 28, 2026	0.48	0.48	0.45	0.48	0.48	-1.04%	128,413
Sep 25, 2026	0.49	0.49	0.46	0.48	0.48	-2.04%	274,726
Sep 24, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	159,748
Sep 23, 2026	0.54	0.54	0.47	0.50	0.50	-7.41%	577,038
Sep 22, 2026	0.58	0.59	0.53	0.54	0.54	-1.82%	280,160
Sep 21, 2026	0.58	0.62	0.54	0.55	0.55	-6.78%	808,938
Sep 18, 2026	0.69	0.69	0.59	0.59	0.59	-11.94%	967,111
Sep 17, 2026	0.70	0.70	0.67	0.67	0.67	-	34,362
Sep 16, 2026	0.69	0.69	0.66	0.67	0.67	-2.90%	114,288
Sep 15, 2026	0.70	0.71	0.67	0.69	0.69	-	239,322
Sep 14, 2026	0.74	0.74	0.68	0.69	0.69	-5.48%	287,696
Sep 11, 2026	0.75	0.75	0.73	0.73	0.73	-	73,625
Sep 10, 2026	0.76	0.76	0.72	0.73	0.73	-3.95%	101,901
Sep 9, 2026	0.79	0.79	0.75	0.76	0.76	-2.56%	94,149
Sep 8, 2026	0.75	0.80	0.75	0.78	0.78	5.41%	385,204
Sep 4, 2026	0.77	0.77	0.73	0.74	0.74	-3.90%	140,899
Sep 3, 2026	0.78	0.80	0.76	0.77	0.77	1.32%	141,622
Sep 2, 2026	0.79	0.79	0.74	0.76	0.76	-2.56%	123,716
Sep 1, 2026	0.79	0.80	0.75	0.78	0.78	-2.50%	381,675
Aug 31, 2026	0.68	0.80	0.68	0.80	0.80	17.65%	214,580
Aug 28, 2026	0.75	0.75	0.68	0.68	0.68	-5.56%	442,233
Aug 27, 2026	0.72	0.75	0.71	0.72	0.72	-2.70%	163,522
Aug 26, 2026	0.75	0.76	0.73	0.74	0.74	-3.90%	70,022
Aug 25, 2026	0.75	0.77	0.75	0.77	0.77	4.05%	60,242
Aug 24, 2026	0.75	0.80	0.74	0.74	0.74	-	73,002