DallasNews Corporation (DALN)
NASDAQ: DALN · Real-Time Price · USD
4.447
+0.027 (0.60%)
May 9, 2025, 10:25 AM - Market open
DallasNews Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 5.24 | 5.35 | 5.15 | 5.30 | 5.30 | -0.93% | 27,195 |
| Mar 25, 2025 | 5.45 | 5.45 | 5.20 | 5.35 | 5.35 | -2.73% | 24,193 |
| Mar 24, 2025 | 5.73 | 5.73 | 5.50 | 5.50 | 5.50 | -5.82% | 19,474 |
| Mar 21, 2025 | 5.85 | 5.85 | 5.66 | 5.84 | 5.84 | 3.00% | 23,742 |
| Mar 20, 2025 | 5.60 | 6.31 | 5.58 | 5.67 | 5.67 | 1.07% | 24,235 |
| Mar 19, 2025 | 5.60 | 5.89 | 5.50 | 5.61 | 5.61 | -1.58% | 52,259 |
| Mar 18, 2025 | 6.48 | 6.66 | 5.20 | 5.70 | 5.70 | -16.30% | 143,372 |
| Mar 17, 2025 | 6.87 | 7.01 | 6.80 | 6.81 | 6.81 | -2.71% | 45,459 |
| Mar 14, 2025 | 7.00 | 7.21 | 6.67 | 7.00 | 7.00 | -1.55% | 88,742 |
| Mar 13, 2025 | 6.84 | 7.70 | 6.50 | 7.11 | 7.11 | 4.27% | 225,794 |
| Mar 12, 2025 | 6.32 | 6.82 | 6.16 | 6.82 | 6.82 | 5.39% | 63,332 |
| Mar 11, 2025 | 6.36 | 6.49 | 6.04 | 6.47 | 6.47 | 5.55% | 21,616 |
| Mar 10, 2025 | 6.01 | 6.40 | 6.00 | 6.13 | 6.13 | -0.33% | 44,198 |
| Mar 7, 2025 | 6.30 | 6.30 | 6.10 | 6.15 | 6.15 | -0.16% | 8,802 |
| Mar 6, 2025 | 6.28 | 6.38 | 6.16 | 6.16 | 6.16 | -1.28% | 17,684 |
| Mar 5, 2025 | 6.55 | 6.57 | 6.18 | 6.24 | 6.24 | -2.35% | 6,462 |
| Mar 4, 2025 | 6.20 | 6.65 | 6.06 | 6.39 | 6.39 | 5.45% | 51,112 |
| Mar 3, 2025 | 6.62 | 6.62 | 6.00 | 6.06 | 6.06 | -8.60% | 14,266 |
| Feb 28, 2025 | 6.25 | 6.63 | 6.21 | 6.63 | 6.63 | 5.57% | 6,743 |
| Feb 27, 2025 | 6.14 | 6.28 | 5.81 | 6.28 | 6.28 | -1.26% | 8,735 |