Dye & Durham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	2.87	2.93	2.61	2.70	2.70	-5.92%	293,511
May 28, 2026	2.86	2.93	2.86	2.87	2.87	-0.35%	127,606
May 27, 2026	2.89	2.98	2.88	2.88	2.88	-0.35%	108,646
May 26, 2026	2.98	2.98	2.88	2.89	2.89	-1.70%	272,277
May 25, 2026	2.90	2.94	2.88	2.94	2.94	2.80%	103,277
May 22, 2026	2.90	2.90	2.85	2.86	2.86	-0.35%	122,584
May 21, 2026	2.94	2.98	2.87	2.87	2.87	-2.05%	465,709
May 20, 2026	3.12	3.12	2.92	2.93	2.93	2.81%	236,562
May 19, 2026	2.99	2.99	2.81	2.85	2.85	-5.00%	320,310
May 15, 2026	2.90	3.13	2.86	3.00	3.00	2.04%	489,871
May 14, 2026	2.90	3.00	2.89	2.94	2.94	-	142,637
May 13, 2026	2.94	3.01	2.90	2.94	2.94	-1.01%	60,165
May 12, 2026	3.06	3.06	2.90	2.97	2.97	-1.00%	67,226
May 11, 2026	3.00	3.00	2.91	3.00	3.00	-	95,314
May 8, 2026	3.08	3.08	2.95	3.00	3.00	-0.66%	306,273
May 7, 2026	3.15	3.20	2.99	3.02	3.02	-3.82%	134,027
May 6, 2026	3.27	3.32	3.11	3.14	3.14	-3.09%	338,157
May 5, 2026	3.37	3.39	3.23	3.24	3.24	-4.71%	112,193
May 4, 2026	3.50	3.50	3.32	3.40	3.40	-2.86%	128,243
May 1, 2026	3.48	3.50	3.44	3.50	3.50	-	60,622
Apr 30, 2026	3.50	3.52	3.46	3.50	3.50	0.86%	105,287
Apr 29, 2026	3.54	3.59	3.45	3.47	3.47	-3.34%	131,274
Apr 28, 2026	3.74	3.75	3.47	3.59	3.59	-4.77%	287,951
Apr 27, 2026	3.76	3.82	3.70	3.77	3.77	-0.79%	58,238
Apr 24, 2026	3.86	3.88	3.69	3.80	3.80	-2.31%	212,247
Apr 23, 2026	4.10	4.10	3.83	3.89	3.89	-2.75%	230,821
Apr 22, 2026	4.04	4.04	3.95	4.00	4.00	-	192,771
Apr 21, 2026	4.06	4.13	3.98	4.00	4.00	-1.23%	51,815