DallasNews Corporation (DALN)
NASDAQ: DALN · Real-Time Price · USD
4.202
-0.038 (-0.91%)
At close: Jun 6, 2025, 4:00 PM
4.200
-0.002 (-0.04%)
After-hours: Jun 6, 2025, 4:04 PM EDT
DallasNews Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.19 | 4.30 | 4.18 | 4.20 | 4.20 | -0.90% | 8,239 |
| Jun 5, 2025 | 4.32 | 4.40 | 4.24 | 4.24 | 4.24 | -0.70% | 11,571 |
| Jun 4, 2025 | 4.32 | 4.39 | 4.19 | 4.27 | 4.27 | 0.23% | 11,545 |
| Jun 3, 2025 | 4.39 | 4.46 | 4.26 | 4.26 | 4.26 | -1.39% | 7,001 |
| Jun 2, 2025 | 4.36 | 4.41 | 4.20 | 4.32 | 4.32 | 0.23% | 14,536 |
| May 30, 2025 | 4.35 | 4.39 | 4.19 | 4.31 | 4.31 | -0.35% | 12,513 |
| May 29, 2025 | 4.42 | 4.49 | 4.28 | 4.33 | 4.33 | -0.35% | 13,596 |
| May 28, 2025 | 4.35 | 4.64 | 4.28 | 4.34 | 4.34 | 2.12% | 40,499 |
| May 27, 2025 | 4.30 | 4.38 | 4.23 | 4.25 | 4.25 | 0.35% | 61,723 |
| May 23, 2025 | 4.38 | 4.38 | 4.15 | 4.24 | 4.24 | 0.83% | 9,090 |
| May 22, 2025 | 4.21 | 4.40 | 4.20 | 4.20 | 4.20 | -1.41% | 9,845 |
| May 21, 2025 | 4.50 | 4.50 | 4.25 | 4.26 | 4.26 | -2.96% | 7,681 |
| May 20, 2025 | 4.63 | 4.63 | 4.30 | 4.39 | 4.39 | -1.90% | 10,275 |
| May 19, 2025 | 4.35 | 4.55 | 4.35 | 4.48 | 4.48 | 1.47% | 6,224 |
| May 16, 2025 | 4.28 | 4.61 | 4.15 | 4.41 | 4.41 | 4.03% | 18,237 |
| May 15, 2025 | 4.20 | 4.33 | 4.10 | 4.24 | 4.24 | 1.53% | 23,850 |
| May 14, 2025 | 4.25 | 4.36 | 4.08 | 4.18 | 4.18 | -1.63% | 17,708 |
| May 13, 2025 | 4.39 | 4.48 | 4.03 | 4.24 | 4.24 | -2.23% | 36,780 |
| May 12, 2025 | 4.50 | 4.65 | 4.29 | 4.34 | 4.34 | -0.44% | 20,527 |
| May 9, 2025 | 4.43 | 4.49 | 4.36 | 4.36 | 4.36 | -1.36% | 2,827 |
| May 8, 2025 | 4.54 | 4.62 | 4.42 | 4.42 | 4.42 | -2.64% | 21,374 |
| May 7, 2025 | 4.50 | 4.55 | 4.41 | 4.54 | 4.54 | 3.89% | 7,661 |
| May 6, 2025 | 4.25 | 4.54 | 4.25 | 4.37 | 4.37 | -2.46% | 7,792 |
| May 5, 2025 | 4.50 | 4.50 | 4.30 | 4.48 | 4.48 | 0.90% | 14,503 |
| May 2, 2025 | 4.55 | 4.73 | 4.36 | 4.44 | 4.44 | -3.69% | 19,392 |
| May 1, 2025 | 4.70 | 4.70 | 4.55 | 4.61 | 4.61 | -5.92% | 25,564 |
| Apr 30, 2025 | 5.36 | 5.36 | 4.90 | 4.90 | 4.90 | -5.41% | 41,248 |
| Apr 29, 2025 | 5.10 | 5.75 | 5.04 | 5.18 | 5.18 | -2.81% | 112,785 |
| Apr 28, 2025 | 5.13 | 5.43 | 4.83 | 5.33 | 5.33 | 2.90% | 34,990 |
| Apr 25, 2025 | 4.84 | 5.25 | 4.76 | 5.18 | 5.18 | 7.02% | 56,798 |
| Apr 24, 2025 | 4.53 | 4.89 | 4.53 | 4.84 | 4.84 | 4.31% | 12,500 |
| Apr 23, 2025 | 4.63 | 4.65 | 4.46 | 4.64 | 4.64 | 0.43% | 6,063 |
| Apr 22, 2025 | 4.62 | 4.74 | 4.54 | 4.62 | 4.62 | 4.05% | 14,431 |
| Apr 21, 2025 | 4.58 | 4.60 | 4.22 | 4.44 | 4.44 | -3.27% | 21,016 |
| Apr 17, 2025 | 4.50 | 4.60 | 4.23 | 4.59 | 4.59 | 0.88% | 16,324 |
| Apr 16, 2025 | 4.09 | 4.55 | 4.07 | 4.55 | 4.55 | 8.85% | 18,125 |
| Apr 15, 2025 | 3.98 | 4.19 | 3.91 | 4.18 | 4.18 | 10.29% | 24,240 |
| Apr 14, 2025 | 3.82 | 4.22 | 3.79 | 3.79 | 3.79 | 2.27% | 23,261 |
| Apr 11, 2025 | 3.71 | 3.85 | 3.69 | 3.71 | 3.71 | -0.38% | 9,249 |
| Apr 10, 2025 | 3.85 | 3.90 | 3.66 | 3.72 | 3.72 | -2.11% | 8,287 |
| Apr 9, 2025 | 3.90 | 3.90 | 3.68 | 3.80 | 3.80 | -5.47% | 26,625 |
| Apr 8, 2025 | 4.01 | 4.02 | 3.67 | 4.02 | 4.02 | -0.50% | 38,964 |
| Apr 7, 2025 | 3.93 | 4.12 | 3.68 | 4.04 | 4.04 | -0.98% | 30,440 |
| Apr 4, 2025 | 4.06 | 4.15 | 3.82 | 4.08 | 4.08 | -2.39% | 32,742 |
| Apr 3, 2025 | 4.40 | 4.40 | 4.12 | 4.18 | 4.18 | -6.07% | 12,047 |
| Apr 2, 2025 | 4.36 | 4.59 | 4.25 | 4.45 | 4.45 | 0.91% | 25,916 |
| Apr 1, 2025 | 4.63 | 4.67 | 4.40 | 4.41 | 4.41 | -3.29% | 93,557 |
| Mar 31, 2025 | 4.57 | 4.70 | 4.40 | 4.56 | 4.56 | -2.98% | 54,262 |
| Mar 28, 2025 | 4.93 | 4.93 | 4.69 | 4.70 | 4.70 | -5.62% | 14,497 |
| Mar 27, 2025 | 5.19 | 5.20 | 4.90 | 4.98 | 4.98 | -6.04% | 92,747 |