Dynacor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	6.75	6.75	6.61	6.64	-	-1.48%	41,956
Feb 26, 2026	6.54	6.74	6.50	6.74	6.74	3.06%	54,149
Feb 25, 2026	6.62	6.62	6.35	6.54	6.54	0.77%	25,082
Feb 24, 2026	6.39	6.51	6.32	6.49	6.49	1.41%	28,949
Feb 23, 2026	6.58	6.65	6.30	6.40	6.40	-1.99%	45,730
Feb 20, 2026	6.50	6.56	6.44	6.53	6.53	0.46%	51,953
Feb 19, 2026	6.33	6.50	6.25	6.50	6.50	2.52%	87,727
Feb 18, 2026	6.24	6.37	6.16	6.34	6.34	3.93%	30,036
Feb 17, 2026	6.06	6.17	5.98	6.10	6.10	-1.45%	72,141
Feb 13, 2026	6.01	6.19	6.01	6.19	6.19	4.03%	45,102
Feb 12, 2026	6.29	6.29	5.91	5.95	5.95	-4.95%	102,358
Feb 11, 2026	6.21	6.30	6.19	6.26	6.26	0.48%	27,382
Feb 10, 2026	6.30	6.30	6.15	6.23	6.23	-1.11%	40,964
Feb 9, 2026	6.12	6.30	6.08	6.30	6.30	4.30%	35,402
Feb 6, 2026	5.97	6.08	5.95	6.04	6.03	2.37%	56,976
Feb 5, 2026	6.05	6.12	5.86	5.90	5.89	-5.30%	83,656
Feb 4, 2026	6.35	6.37	6.14	6.23	6.22	-0.95%	77,123
Feb 3, 2026	6.29	6.35	6.13	6.29	6.28	4.49%	108,627
Feb 2, 2026	5.95	6.07	5.82	6.02	6.01	-1.31%	108,423
Jan 30, 2026	6.29	6.29	6.02	6.10	6.09	-7.44%	146,726
Jan 29, 2026	6.77	6.77	6.49	6.59	6.58	-2.95%	66,318
Jan 28, 2026	6.65	6.79	6.44	6.79	6.78	3.51%	77,887
Jan 27, 2026	6.50	6.58	6.32	6.56	6.55	0.61%	52,970
Jan 26, 2026	6.57	6.75	6.49	6.52	6.51	-0.31%	133,651
Jan 23, 2026	6.61	6.68	6.47	6.54	6.53	-1.65%	114,657
Jan 22, 2026	6.78	6.90	6.65	6.65	6.64	-2.21%	96,845
Jan 21, 2026	6.80	6.90	6.72	6.80	6.78	-0.44%	100,987
Jan 20, 2026	6.85	7.08	6.80	6.83	6.81	-2.15%	114,487
Jan 19, 2026	6.24	7.07	6.24	6.98	6.96	15.37%	345,089
Jan 16, 2026	6.25	6.30	6.00	6.05	6.04	-2.89%	63,625
Jan 15, 2026	6.25	6.26	6.15	6.23	6.22	-0.16%	51,828
Jan 14, 2026	6.45	6.50	6.21	6.24	6.23	-3.26%	101,583
Jan 13, 2026	6.35	6.46	6.32	6.45	6.44	2.06%	179,641
Jan 12, 2026	6.19	6.34	6.19	6.32	6.31	2.76%	123,041
Jan 9, 2026	6.05	6.17	5.99	6.15	6.12	1.82%	84,033
Jan 8, 2026	5.88	6.04	5.86	6.04	6.01	2.20%	137,664
Jan 7, 2026	5.76	5.95	5.74	5.91	5.88	0.68%	61,246
Jan 6, 2026	5.76	5.89	5.70	5.87	5.84	2.98%	93,334
Jan 5, 2026	5.70	5.77	5.68	5.70	5.68	1.79%	65,906
Jan 2, 2026	5.89	5.89	5.55	5.60	5.58	-4.60%	49,250
Dec 31, 2025	5.84	5.92	5.78	5.87	5.84	1.38%	107,734
Dec 30, 2025	5.69	5.82	5.69	5.79	5.76	1.94%	56,700
Dec 29, 2025	5.60	5.69	5.54	5.68	5.66	1.25%	93,635
Dec 24, 2025	5.78	5.78	5.60	5.61	5.59	-2.43%	73,777
Dec 23, 2025	5.68	5.80	5.66	5.75	5.72	1.95%	106,524
Dec 22, 2025	5.54	5.67	5.54	5.64	5.62	3.11%	112,023
Dec 19, 2025	5.32	5.55	5.32	5.47	5.45	2.63%	114,222
Dec 18, 2025	5.30	5.35	5.25	5.33	5.31	1.14%	46,288
Dec 17, 2025	5.20	5.35	5.20	5.27	5.25	1.54%	89,446
Dec 16, 2025	5.08	5.22	5.07	5.19	5.17	2.37%	69,869