Dynacor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	5.30	5.30	5.01	5.06	5.06	-7.33%	147,219
Mar 18, 2026	5.54	5.62	5.40	5.46	5.46	-2.67%	167,512
Mar 17, 2026	5.65	5.74	5.57	5.61	5.61	-0.71%	63,556
Mar 16, 2026	5.60	5.79	5.53	5.65	5.65	1.25%	83,474
Mar 13, 2026	5.93	5.99	5.54	5.58	5.58	-6.53%	177,930
Mar 12, 2026	6.07	6.15	5.95	5.97	5.97	-4.17%	43,964
Mar 11, 2026	6.11	6.26	6.00	6.23	6.23	1.96%	46,688
Mar 10, 2026	6.09	6.18	6.06	6.11	6.11	0.33%	40,849
Mar 9, 2026	6.18	6.18	5.93	6.09	6.09	-1.46%	85,969
Mar 6, 2026	6.22	6.28	6.13	6.18	6.17	-1.90%	50,831
Mar 5, 2026	6.40	6.50	6.22	6.30	6.29	-1.25%	45,904
Mar 4, 2026	6.41	6.50	6.37	6.38	6.37	-0.93%	26,238
Mar 3, 2026	6.67	6.67	6.35	6.44	6.43	-3.45%	68,991
Mar 2, 2026	6.78	6.79	6.52	6.67	6.66	-1.04%	65,795
Feb 27, 2026	6.75	6.75	6.60	6.74	6.73	-	82,352
Feb 26, 2026	6.54	6.74	6.50	6.74	6.73	3.06%	54,149
Feb 25, 2026	6.62	6.62	6.35	6.54	6.53	0.77%	25,082
Feb 24, 2026	6.39	6.51	6.32	6.49	6.48	1.41%	28,949
Feb 23, 2026	6.58	6.65	6.30	6.40	6.39	-1.99%	45,730
Feb 20, 2026	6.50	6.56	6.44	6.53	6.52	0.46%	51,953
Feb 19, 2026	6.33	6.50	6.25	6.50	6.49	2.52%	87,727
Feb 18, 2026	6.24	6.37	6.16	6.34	6.33	3.93%	30,036
Feb 17, 2026	6.06	6.17	5.98	6.10	6.09	-1.45%	72,141
Feb 13, 2026	6.01	6.19	6.01	6.19	6.18	4.03%	45,102
Feb 12, 2026	6.29	6.29	5.91	5.95	5.94	-4.95%	102,358
Feb 11, 2026	6.21	6.30	6.19	6.26	6.25	0.48%	27,382
Feb 10, 2026	6.30	6.30	6.15	6.23	6.22	-1.11%	40,964
Feb 9, 2026	6.12	6.30	6.08	6.30	6.29	4.30%	35,402
Feb 6, 2026	5.97	6.08	5.95	6.04	6.01	2.37%	56,976
Feb 5, 2026	6.05	6.12	5.86	5.90	5.87	-5.30%	83,656
Feb 4, 2026	6.35	6.37	6.14	6.23	6.20	-0.95%	77,123
Feb 3, 2026	6.29	6.35	6.13	6.29	6.26	4.49%	108,627
Feb 2, 2026	5.95	6.07	5.82	6.02	5.99	-1.31%	108,423
Jan 30, 2026	6.29	6.29	6.02	6.10	6.07	-7.44%	146,726
Jan 29, 2026	6.77	6.77	6.49	6.59	6.56	-2.95%	66,318
Jan 28, 2026	6.65	6.79	6.44	6.79	6.76	3.51%	77,887
Jan 27, 2026	6.50	6.58	6.32	6.56	6.53	0.61%	52,970
Jan 26, 2026	6.57	6.75	6.49	6.52	6.49	-0.31%	133,651
Jan 23, 2026	6.61	6.68	6.47	6.54	6.51	-1.65%	114,657
Jan 22, 2026	6.78	6.90	6.65	6.65	6.62	-2.21%	96,845
Jan 21, 2026	6.80	6.90	6.72	6.80	6.77	-0.44%	100,987
Jan 20, 2026	6.85	7.08	6.80	6.83	6.80	-2.15%	114,487
Jan 19, 2026	6.24	7.07	6.24	6.98	6.95	15.37%	345,089
Jan 16, 2026	6.25	6.30	6.00	6.05	6.02	-2.89%	63,625
Jan 15, 2026	6.25	6.26	6.15	6.23	6.20	-0.16%	51,828
Jan 14, 2026	6.45	6.50	6.21	6.24	6.21	-3.26%	101,583
Jan 13, 2026	6.35	6.46	6.32	6.45	6.42	2.06%	179,641
Jan 12, 2026	6.19	6.34	6.19	6.32	6.29	2.76%	123,041
Jan 9, 2026	6.05	6.17	5.99	6.15	6.11	1.82%	84,033
Jan 8, 2026	5.88	6.04	5.86	6.04	6.00	2.20%	137,664