Dynacor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	6.68	6.72	6.55	6.59	6.59	-1.15%	39,987
Aug 7, 2026	6.63	6.75	6.55	6.68	6.67	2.14%	141,338
Aug 6, 2026	6.32	6.54	6.30	6.54	6.53	3.65%	61,406
Aug 5, 2026	6.22	6.39	6.21	6.31	6.30	1.77%	93,929
Aug 4, 2026	6.18	6.31	6.18	6.20	6.19	0.32%	56,246
Jul 31, 2026	6.26	6.26	6.13	6.18	6.17	-1.28%	28,764
Jul 30, 2026	6.19	6.29	6.17	6.26	6.25	1.95%	32,554
Jul 29, 2026	6.20	6.25	6.09	6.14	6.13	-	89,907
Jul 28, 2026	6.11	6.29	6.10	6.14	6.13	-2.54%	40,184
Jul 27, 2026	6.25	6.34	6.15	6.30	6.29	0.80%	40,991
Jul 24, 2026	6.25	6.31	6.22	6.25	6.24	0.81%	26,016
Jul 23, 2026	6.25	6.25	6.13	6.20	6.19	-1.43%	23,203
Jul 22, 2026	6.25	6.39	6.22	6.29	6.28	1.13%	59,364
Jul 21, 2026	6.10	6.24	6.00	6.22	6.21	3.49%	53,494
Jul 20, 2026	6.14	6.16	5.97	6.01	6.00	-1.96%	35,892
Jul 17, 2026	6.18	6.19	6.09	6.13	6.12	-0.97%	48,961
Jul 16, 2026	6.16	6.23	6.15	6.19	6.18	-0.96%	41,098
Jul 15, 2026	6.33	6.45	6.19	6.25	6.24	-1.42%	80,649
Jul 14, 2026	6.24	6.40	6.24	6.34	6.33	1.60%	62,839
Jul 13, 2026	6.01	6.24	5.96	6.24	6.23	2.63%	120,401
Jul 10, 2026	5.93	6.09	5.90	6.08	6.07	2.53%	234,136
Jul 9, 2026	5.75	6.04	5.75	5.93	5.92	3.55%	247,431
Jul 8, 2026	5.71	5.77	5.52	5.74	5.72	0.17%	395,720
Jul 7, 2026	6.02	6.02	5.73	5.73	5.71	-4.98%	290,616
Jul 6, 2026	6.20	6.20	5.92	6.03	6.00	-0.33%	122,976
Jul 3, 2026	6.05	6.10	6.02	6.05	6.02	-0.82%	92,969
Jul 2, 2026	6.07	6.13	6.05	6.10	6.07	0.83%	454,336
Jun 30, 2026	6.17	6.17	6.05	6.05	6.02	-2.58%	41,640
Jun 29, 2026	6.15	6.24	6.10	6.21	6.18	1.47%	120,311
Jun 26, 2026	6.10	6.22	6.09	6.12	6.09	1.16%	222,710
Jun 25, 2026	6.13	6.13	6.00	6.05	6.02	1.00%	224,210
Jun 24, 2026	6.00	6.07	5.99	5.99	5.96	-4.16%	294,363
Jun 23, 2026	6.24	6.26	6.10	6.25	6.22	0.32%	121,830
Jun 22, 2026	6.44	6.45	6.19	6.23	6.20	1.63%	113,471
Jun 19, 2026	6.50	6.50	6.07	6.13	6.10	-5.11%	158,238
Jun 18, 2026	6.79	6.79	6.25	6.46	6.43	-3.58%	231,324
Jun 17, 2026	6.72	6.83	6.66	6.70	6.67	-1.33%	44,309
Jun 16, 2026	6.78	6.89	6.78	6.79	6.76	-	132,604
Jun 15, 2026	6.75	6.95	6.65	6.79	6.76	1.34%	198,915
Jun 12, 2026	6.60	6.74	6.52	6.70	6.67	3.24%	60,382
Jun 11, 2026	6.43	6.55	6.43	6.49	6.46	2.85%	42,842
Jun 10, 2026	6.55	6.55	6.29	6.31	6.28	-4.25%	67,322
Jun 9, 2026	6.60	6.65	6.50	6.59	6.56	0.66%	92,703
Jun 8, 2026	6.60	6.69	6.53	6.56	6.52	-	60,355
Jun 5, 2026	6.70	6.73	6.55	6.56	6.52	-2.09%	40,692
Jun 4, 2026	6.74	6.75	6.63	6.70	6.66	1.52%	85,932
Jun 3, 2026	6.74	6.75	6.58	6.60	6.56	-2.08%	92,731
Jun 2, 2026	6.59	6.75	6.40	6.74	6.70	1.97%	229,020
Jun 1, 2026	6.30	6.61	6.11	6.61	6.57	5.42%	137,291
May 29, 2026	6.29	6.30	6.15	6.27	6.23	1.13%	37,627