Dream Unlimited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.70	20.00	18.69	19.97	19.97	6.85%	160,632
Jun 4, 2026	18.38	18.84	18.38	18.69	18.69	2.13%	23,530
Jun 3, 2026	18.29	18.45	18.25	18.30	18.30	-0.11%	70,582
Jun 2, 2026	18.45	18.68	18.30	18.32	18.32	-0.97%	17,670
Jun 1, 2026	18.32	18.64	18.20	18.50	18.50	0.71%	34,329
May 29, 2026	18.52	18.63	18.35	18.37	18.37	-0.22%	73,028
May 28, 2026	18.40	18.68	18.37	18.41	18.41	-0.22%	15,274
May 27, 2026	18.60	18.71	18.39	18.45	18.45	-0.43%	25,840
May 26, 2026	18.54	18.82	18.31	18.53	18.53	-1.59%	42,877
May 25, 2026	19.00	19.00	18.67	18.83	18.83	1.56%	13,066
May 22, 2026	18.93	18.93	18.46	18.54	18.54	-1.90%	22,955
May 21, 2026	18.97	19.06	18.72	18.90	18.90	-0.53%	68,633
May 20, 2026	18.44	19.13	18.25	19.00	19.00	3.71%	53,844
May 19, 2026	19.24	19.24	18.32	18.32	18.32	-0.33%	41,895
May 15, 2026	18.32	18.65	18.15	18.38	18.38	0.33%	59,424
May 14, 2026	18.97	19.01	18.11	18.32	18.32	-3.38%	110,470
May 13, 2026	19.26	19.34	18.85	18.96	18.96	-1.56%	40,170
May 12, 2026	19.68	19.68	19.17	19.26	19.26	-1.83%	30,256
May 11, 2026	19.75	19.85	19.46	19.62	19.62	-0.05%	38,181
May 8, 2026	19.80	19.90	19.50	19.63	19.63	0.20%	34,805
May 7, 2026	19.75	20.06	19.55	19.59	19.59	1.98%	45,328
May 6, 2026	18.88	19.42	18.88	19.21	19.21	2.02%	23,534
May 5, 2026	18.60	19.01	18.40	18.83	18.83	3.07%	44,888
May 4, 2026	18.39	18.40	18.14	18.27	18.27	-0.81%	41,938
May 1, 2026	18.73	18.80	18.40	18.42	18.42	-0.43%	18,821
Apr 30, 2026	18.63	18.76	18.48	18.50	18.50	-0.54%	45,358
Apr 29, 2026	19.04	19.04	18.52	18.60	18.60	-2.26%	25,547
Apr 28, 2026	19.02	19.30	18.92	19.03	19.03	-	24,861
Apr 27, 2026	19.29	19.29	19.02	19.03	19.03	-1.14%	14,478
Apr 24, 2026	19.39	19.47	19.13	19.25	19.25	-0.16%	19,824
Apr 23, 2026	19.22	19.47	19.14	19.28	19.28	0.31%	20,035
Apr 22, 2026	19.45	19.51	19.14	19.22	19.22	-0.93%	17,536
Apr 21, 2026	19.45	19.73	19.29	19.40	19.40	-0.36%	23,560
Apr 20, 2026	19.83	19.83	19.47	19.47	19.47	-1.47%	15,328
Apr 17, 2026	19.65	20.20	19.65	19.76	19.76	1.23%	27,250
Apr 16, 2026	19.69	19.95	19.46	19.52	19.52	-0.31%	18,276
Apr 15, 2026	19.61	20.18	19.37	19.58	19.58	0.05%	19,813
Apr 14, 2026	19.09	19.58	19.09	19.57	19.57	2.89%	24,999
Apr 13, 2026	18.90	19.02	18.62	19.02	19.02	0.48%	17,982
Apr 10, 2026	19.10	19.24	18.76	18.93	18.93	-0.89%	17,683
Apr 9, 2026	18.75	19.12	18.67	19.10	19.10	1.00%	26,239
Apr 8, 2026	18.63	19.15	18.63	18.91	18.91	3.45%	51,801
Apr 7, 2026	18.48	18.49	18.07	18.28	18.28	-1.03%	25,900
Apr 6, 2026	18.37	18.68	18.30	18.47	18.47	-0.65%	26,090
Apr 2, 2026	18.14	18.63	17.98	18.59	18.59	1.58%	22,138
Apr 1, 2026	18.36	18.50	18.21	18.30	18.30	-0.16%	16,494
Mar 31, 2026	17.73	18.44	17.73	18.33	18.33	4.74%	109,874
Mar 30, 2026	18.20	18.20	17.27	17.50	17.50	-2.34%	51,168
Mar 27, 2026	18.18	18.24	17.92	17.92	17.92	-1.59%	19,304
Mar 26, 2026	18.65	18.74	18.21	18.21	18.21	-2.67%	6,516