Dream Unlimited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	19.22	20.01	19.00	19.80	19.80	4.43%	45,627
Jun 3, 2025	18.69	19.00	18.66	18.96	18.96	1.66%	13,000
Jun 2, 2025	18.44	18.86	18.44	18.65	18.65	0.87%	15,900
May 30, 2025	18.65	18.83	18.41	18.49	18.49	-0.38%	39,200
May 29, 2025	18.41	18.62	18.41	18.56	18.56	0.54%	18,600
May 28, 2025	18.40	18.54	18.16	18.46	18.46	0.49%	27,729
May 27, 2025	18.64	18.65	18.30	18.37	18.37	2.06%	20,300
May 26, 2025	17.91	18.15	17.91	18.00	18.00	0.84%	13,325
May 23, 2025	17.50	17.98	17.50	17.85	17.85	1.19%	21,000
May 22, 2025	17.60	17.82	17.50	17.64	17.64	-0.34%	20,166
May 21, 2025	18.39	18.39	17.70	17.70	17.70	-3.44%	28,516
May 20, 2025	18.56	18.72	18.30	18.33	18.33	-2.66%	27,546
May 16, 2025	18.43	18.95	18.43	18.83	18.83	2.17%	8,100
May 15, 2025	18.06	18.58	17.83	18.43	18.43	1.32%	35,200
May 14, 2025	18.45	18.50	17.87	18.19	18.19	-0.66%	43,700
May 13, 2025	17.62	18.71	17.60	18.31	18.31	-0.22%	59,000
May 12, 2025	18.11	18.66	18.11	18.35	18.35	1.38%	54,100
May 9, 2025	18.10	18.10	17.99	18.10	18.10	-	12,700
May 8, 2025	18.14	18.14	17.90	18.10	18.10	-0.06%	10,802
May 7, 2025	18.45	18.45	17.97	18.11	18.11	-0.22%	15,853
May 6, 2025	18.57	18.57	18.10	18.15	18.15	-2.00%	31,300
May 5, 2025	18.76	18.87	18.52	18.52	18.52	-1.44%	9,046
May 2, 2025	19.00	19.25	18.76	18.79	18.79	-0.95%	8,627
May 1, 2025	19.37	19.37	18.83	18.97	18.97	-0.21%	27,800
Apr 30, 2025	18.93	19.02	18.37	19.01	19.01	1.17%	21,314
Apr 29, 2025	18.61	18.87	18.61	18.79	18.79	1.13%	31,500
Apr 28, 2025	18.02	18.75	18.02	18.58	18.58	1.36%	18,928
Apr 25, 2025	18.39	18.46	18.31	18.33	18.33	0.05%	15,100
Apr 24, 2025	18.27	18.60	18.24	18.32	18.32	0.66%	16,448
Apr 23, 2025	18.43	18.74	18.16	18.20	18.20	-0.05%	60,800
Apr 22, 2025	18.25	18.75	18.04	18.21	18.21	1.28%	43,900
Apr 21, 2025	18.30	18.30	17.90	17.98	17.98	-1.21%	12,210
Apr 17, 2025	18.20	18.43	18.20	18.20	18.20	1.05%	16,400
Apr 16, 2025	18.14	18.58	18.00	18.01	18.01	-0.55%	37,100
Apr 15, 2025	18.30	18.75	18.11	18.11	18.11	-0.98%	26,600
Apr 14, 2025	17.67	18.36	17.67	18.29	18.29	3.33%	36,204
Apr 11, 2025	17.75	17.96	17.62	17.70	17.70	0.51%	39,600
Apr 10, 2025	18.87	18.87	17.33	17.61	17.61	-4.55%	30,622
Apr 9, 2025	17.25	18.55	16.60	18.45	18.45	6.77%	77,830
Apr 8, 2025	18.38	18.80	17.14	17.28	17.28	-5.26%	40,744
Apr 7, 2025	17.91	18.24	17.18	18.24	18.24	0.44%	39,017
Apr 4, 2025	19.10	19.11	18.06	18.16	18.16	-4.97%	46,400
Apr 3, 2025	19.92	19.95	19.03	19.11	19.11	-3.97%	51,100
Apr 2, 2025	19.59	19.90	19.51	19.90	19.90	0.96%	16,000
Apr 1, 2025	20.68	20.68	19.65	19.71	19.71	-0.10%	54,100
Mar 31, 2025	19.53	19.89	19.30	19.73	19.73	0.66%	35,701
Mar 28, 2025	20.10	20.10	19.56	19.60	19.60	-2.63%	34,721
Mar 27, 2025	20.30	20.42	19.96	20.13	20.13	-0.15%	13,229
Mar 26, 2025	20.54	20.59	20.00	20.16	20.16	-1.71%	14,100
Mar 25, 2025	20.14	20.61	20.14	20.51	20.51	1.99%	14,219