Dynacor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	6.10	6.24	6.00	6.22	6.22	3.49%	53,494
Jul 20, 2026	6.14	6.16	5.97	6.01	6.01	-1.96%	35,892
Jul 17, 2026	6.18	6.19	6.09	6.13	6.13	-0.97%	48,961
Jul 16, 2026	6.16	6.23	6.15	6.19	6.19	-0.96%	41,098
Jul 15, 2026	6.33	6.45	6.19	6.25	6.25	-1.42%	80,649
Jul 14, 2026	6.24	6.40	6.24	6.34	6.34	1.60%	62,839
Jul 13, 2026	6.01	6.24	5.96	6.24	6.24	2.63%	120,401
Jul 10, 2026	5.93	6.09	5.90	6.08	6.08	2.53%	234,136
Jul 9, 2026	5.75	6.04	5.75	5.93	5.93	3.55%	247,431
Jul 8, 2026	5.71	5.77	5.52	5.74	5.73	0.17%	395,720
Jul 7, 2026	6.02	6.02	5.73	5.73	5.72	-4.98%	290,616
Jul 6, 2026	6.20	6.20	5.92	6.03	6.02	-0.33%	122,976
Jul 3, 2026	6.05	6.10	6.02	6.05	6.04	-0.82%	92,969
Jul 2, 2026	6.07	6.13	6.05	6.10	6.09	0.83%	454,336
Jun 30, 2026	6.17	6.17	6.05	6.05	6.04	-2.58%	41,640
Jun 29, 2026	6.15	6.24	6.10	6.21	6.20	1.47%	120,311
Jun 26, 2026	6.10	6.22	6.09	6.12	6.11	1.16%	222,710
Jun 25, 2026	6.13	6.13	6.00	6.05	6.04	1.00%	224,210
Jun 24, 2026	6.00	6.07	5.99	5.99	5.98	-4.16%	294,363
Jun 23, 2026	6.24	6.26	6.10	6.25	6.24	0.32%	121,830
Jun 22, 2026	6.44	6.45	6.19	6.23	6.22	1.63%	113,471
Jun 19, 2026	6.50	6.50	6.07	6.13	6.12	-5.11%	158,238
Jun 18, 2026	6.79	6.79	6.25	6.46	6.44	-3.58%	231,324
Jun 17, 2026	6.72	6.83	6.66	6.70	6.68	-1.33%	44,309
Jun 16, 2026	6.78	6.89	6.78	6.79	6.77	-	132,604
Jun 15, 2026	6.75	6.95	6.65	6.79	6.77	1.34%	198,915
Jun 12, 2026	6.60	6.74	6.52	6.70	6.68	3.24%	60,382
Jun 11, 2026	6.43	6.55	6.43	6.49	6.47	2.85%	42,842
Jun 10, 2026	6.55	6.55	6.29	6.31	6.30	-4.25%	67,322
Jun 9, 2026	6.60	6.65	6.50	6.59	6.57	0.66%	92,703
Jun 8, 2026	6.60	6.69	6.53	6.56	6.53	-	60,355
Jun 5, 2026	6.70	6.73	6.55	6.56	6.53	-2.09%	40,692
Jun 4, 2026	6.74	6.75	6.63	6.70	6.67	1.52%	85,932
Jun 3, 2026	6.74	6.75	6.58	6.60	6.57	-2.08%	92,731
Jun 2, 2026	6.59	6.75	6.40	6.74	6.71	1.97%	229,020
Jun 1, 2026	6.30	6.61	6.11	6.61	6.58	5.42%	137,291
May 29, 2026	6.29	6.30	6.15	6.27	6.24	1.13%	37,627
May 28, 2026	6.08	6.28	6.03	6.20	6.17	1.64%	46,157
May 27, 2026	6.02	6.14	5.95	6.10	6.07	1.67%	54,555
May 26, 2026	5.88	6.04	5.88	6.00	5.97	0.33%	116,871
May 25, 2026	6.03	6.04	5.95	5.98	5.95	-1.48%	72,140
May 22, 2026	5.96	6.07	5.92	6.07	6.04	1.85%	44,418
May 21, 2026	5.91	6.04	5.90	5.96	5.93	-1.00%	42,173
May 20, 2026	6.14	6.15	5.97	6.02	5.99	-0.33%	103,744
May 19, 2026	6.25	6.25	6.00	6.04	6.01	-3.05%	127,814
May 15, 2026	6.35	6.45	6.20	6.23	6.20	-2.04%	67,543
May 14, 2026	6.20	6.37	6.09	6.36	6.33	5.65%	187,782
May 13, 2026	6.02	6.04	5.91	6.02	5.99	0.33%	28,989
May 12, 2026	6.03	6.03	5.93	6.00	5.97	-0.83%	60,208
May 11, 2026	6.03	6.24	6.03	6.05	6.02	-1.41%	44,088