Dye & Durham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	0.74	0.77	0.73	0.74	0.74	-	106,165
Aug 20, 2026	0.79	0.79	0.69	0.74	0.74	-5.13%	324,483
Aug 19, 2026	0.78	0.80	0.77	0.78	0.78	-1.27%	201,475
Aug 18, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	72,100
Aug 17, 2026	0.84	0.84	0.78	0.78	0.78	-2.50%	234,040
Aug 14, 2026	0.85	0.85	0.80	0.80	0.80	-5.88%	160,195
Aug 13, 2026	0.85	0.85	0.82	0.85	0.85	2.41%	107,742
Aug 12, 2026	0.93	0.93	0.83	0.83	0.83	-9.78%	155,334
Aug 11, 2026	0.90	0.92	0.88	0.92	0.92	2.22%	126,216
Aug 10, 2026	0.96	0.96	0.88	0.90	0.90	-3.23%	96,420
Aug 7, 2026	0.90	0.96	0.88	0.93	0.93	3.33%	429,500
Aug 6, 2026	0.87	0.92	0.87	0.90	0.90	1.12%	129,587
Aug 5, 2026	0.96	0.97	0.86	0.89	0.89	-5.32%	228,509
Aug 4, 2026	0.92	0.94	0.88	0.94	0.94	6.82%	227,385