Dynacor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	6.17	6.17	6.05	6.05	6.05	-2.58%	41,640
Jun 29, 2026	6.15	6.24	6.10	6.21	6.21	1.47%	120,311
Jun 26, 2026	6.10	6.22	6.09	6.12	6.12	1.16%	222,710
Jun 25, 2026	6.13	6.13	6.00	6.05	6.05	1.00%	224,210
Jun 24, 2026	6.00	6.07	5.99	5.99	5.99	-4.16%	294,363
Jun 23, 2026	6.24	6.26	6.10	6.25	6.25	0.32%	121,830
Jun 22, 2026	6.44	6.45	6.19	6.23	6.23	1.63%	113,471
Jun 19, 2026	6.50	6.50	6.07	6.13	6.13	-5.11%	158,238
Jun 18, 2026	6.79	6.79	6.25	6.46	6.46	-3.58%	231,324
Jun 17, 2026	6.72	6.83	6.66	6.70	6.70	-1.33%	44,309
Jun 16, 2026	6.78	6.89	6.78	6.79	6.79	-	132,604
Jun 15, 2026	6.75	6.95	6.65	6.79	6.79	1.34%	198,915
Jun 12, 2026	6.60	6.74	6.52	6.70	6.70	3.24%	60,382
Jun 11, 2026	6.43	6.55	6.43	6.49	6.49	2.85%	42,842
Jun 10, 2026	6.55	6.55	6.29	6.31	6.31	-4.25%	67,322
Jun 9, 2026	6.60	6.65	6.50	6.59	6.59	0.66%	92,703
Jun 8, 2026	6.60	6.69	6.53	6.56	6.55	-	60,355
Jun 5, 2026	6.70	6.73	6.55	6.56	6.55	-2.09%	40,692
Jun 4, 2026	6.74	6.75	6.63	6.70	6.69	1.52%	85,932
Jun 3, 2026	6.74	6.75	6.58	6.60	6.59	-2.08%	92,731
Jun 2, 2026	6.59	6.75	6.40	6.74	6.73	1.97%	229,020
Jun 1, 2026	6.30	6.61	6.11	6.61	6.60	5.42%	137,291
May 29, 2026	6.29	6.30	6.15	6.27	6.26	1.13%	37,627
May 28, 2026	6.08	6.28	6.03	6.20	6.19	1.64%	46,157
May 27, 2026	6.02	6.14	5.95	6.10	6.09	1.67%	54,555
May 26, 2026	5.88	6.04	5.88	6.00	5.99	0.33%	116,871
May 25, 2026	6.03	6.04	5.95	5.98	5.97	-1.48%	72,140
May 22, 2026	5.96	6.07	5.92	6.07	6.06	1.85%	44,418
May 21, 2026	5.91	6.04	5.90	5.96	5.95	-1.00%	42,173
May 20, 2026	6.14	6.15	5.97	6.02	6.01	-0.33%	103,744
May 19, 2026	6.25	6.25	6.00	6.04	6.03	-3.05%	127,814
May 15, 2026	6.35	6.45	6.20	6.23	6.22	-2.04%	67,543
May 14, 2026	6.20	6.37	6.09	6.36	6.35	5.65%	187,782
May 13, 2026	6.02	6.04	5.91	6.02	6.01	0.33%	28,989
May 12, 2026	6.03	6.03	5.93	6.00	5.99	-0.83%	60,208
May 11, 2026	6.03	6.24	6.03	6.05	6.04	-1.41%	44,088
May 8, 2026	6.10	6.20	6.08	6.15	6.12	1.49%	29,454
May 7, 2026	6.25	6.25	6.05	6.06	6.03	-0.98%	36,616
May 6, 2026	6.15	6.28	6.09	6.12	6.09	0.82%	26,948
May 5, 2026	6.04	6.27	6.02	6.07	6.04	1.68%	75,395
May 4, 2026	6.05	6.10	5.91	5.97	5.94	-1.81%	39,765
May 1, 2026	5.89	6.08	5.83	6.08	6.05	4.65%	98,713
Apr 30, 2026	5.85	5.90	5.80	5.81	5.79	1.57%	40,164
Apr 29, 2026	5.77	5.81	5.72	5.72	5.70	-1.55%	48,799
Apr 28, 2026	5.80	5.94	5.78	5.81	5.79	-2.19%	45,679
Apr 27, 2026	6.13	6.13	5.86	5.94	5.92	-2.94%	145,604
Apr 24, 2026	6.20	6.26	6.10	6.12	6.09	-1.92%	47,552
Apr 23, 2026	6.45	6.45	6.14	6.24	6.21	-2.50%	99,645
Apr 22, 2026	6.24	6.44	6.24	6.40	6.37	2.56%	52,166
Apr 21, 2026	6.37	6.44	6.23	6.24	6.21	-1.89%	83,211