Dye & Durham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	0.85	0.89	0.85	0.88	0.88	-1.12%	72,206
Jul 30, 2026	0.82	0.89	0.78	0.89	0.89	7.23%	307,851
Jul 29, 2026	0.77	0.88	0.73	0.83	0.83	2.47%	910,897
Jul 28, 2026	1.19	1.20	0.79	0.81	0.81	-31.93%	2,201,958
Jul 27, 2026	1.25	1.30	1.19	1.19	1.19	-4.03%	103,729
Jul 24, 2026	1.26	1.30	1.18	1.24	1.24	4.20%	120,419
Jul 23, 2026	1.26	1.26	1.16	1.19	1.19	-5.56%	111,509
Jul 22, 2026	1.19	1.31	1.19	1.26	1.26	5.88%	256,972
Jul 21, 2026	1.18	1.21	1.09	1.19	1.19	1.71%	414,274
Jul 20, 2026	1.22	1.22	1.10	1.17	1.17	-2.50%	194,124
Jul 17, 2026	1.23	1.23	1.16	1.20	1.20	1.69%	301,224
Jul 16, 2026	1.30	1.30	1.17	1.18	1.18	-8.53%	263,176
Jul 15, 2026	1.28	1.35	1.27	1.29	1.29	-	202,694
Jul 14, 2026	1.36	1.36	1.24	1.29	1.29	-3.01%	173,868
Jul 13, 2026	1.23	1.40	1.21	1.33	1.33	8.13%	465,489
Jul 10, 2026	1.27	1.35	1.13	1.23	1.23	-2.38%	397,829
Jul 9, 2026	1.25	1.30	1.20	1.26	1.26	6.78%	298,440
Jul 8, 2026	1.32	1.33	1.16	1.18	1.18	-12.59%	516,123
Jul 7, 2026	1.34	1.40	1.31	1.35	1.35	-	265,824
Jul 6, 2026	1.37	1.38	1.34	1.35	1.35	-2.17%	372,430
Jul 3, 2026	1.49	1.49	1.37	1.38	1.38	-1.43%	173,512
Jul 2, 2026	1.40	1.49	1.38	1.40	1.40	1.45%	370,235
Jun 30, 2026	1.54	1.57	1.35	1.38	1.38	-8.61%	619,280
Jun 29, 2026	1.38	1.62	1.35	1.51	1.51	7.86%	604,711
Jun 26, 2026	1.48	1.48	1.35	1.40	1.40	-5.41%	693,827
Jun 25, 2026	1.65	1.65	1.40	1.48	1.48	-8.07%	495,587
Jun 24, 2026	1.72	1.72	1.55	1.61	1.61	-6.40%	343,389
Jun 23, 2026	1.72	1.72	1.67	1.72	1.72	1.18%	134,745
Jun 22, 2026	1.75	1.83	1.66	1.70	1.70	-6.59%	284,191
Jun 19, 2026	1.70	1.82	1.69	1.82	1.82	7.06%	296,995
Jun 18, 2026	1.77	1.77	1.66	1.70	1.70	-0.58%	371,804
Jun 17, 2026	1.78	1.83	1.68	1.71	1.71	-2.84%	500,692
Jun 16, 2026	1.83	1.89	1.76	1.76	1.76	-3.30%	346,348
Jun 15, 2026	2.04	2.10	1.80	1.82	1.82	-12.92%	589,536
Jun 12, 2026	2.09	2.10	1.95	2.09	2.09	2.45%	279,630
Jun 11, 2026	2.07	2.16	2.00	2.04	2.04	-2.39%	116,240
Jun 10, 2026	2.10	2.20	2.05	2.09	2.09	-2.79%	289,749
Jun 9, 2026	2.30	2.31	2.00	2.15	2.15	-5.70%	524,233
Jun 8, 2026	2.38	2.38	2.26	2.28	2.28	-3.39%	186,302
Jun 5, 2026	2.55	2.55	2.35	2.36	2.36	-6.72%	204,226
Jun 4, 2026	2.59	2.59	2.52	2.53	2.53	-0.78%	88,668
Jun 3, 2026	2.61	2.64	2.53	2.55	2.55	-2.30%	331,268
Jun 2, 2026	2.74	2.74	2.59	2.61	2.61	-2.61%	160,150
Jun 1, 2026	2.70	2.75	2.64	2.68	2.68	-0.74%	112,917