DAWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2025	12.14	12.33	11.70	11.87	11.87	-1.49%	799,483
Feb 7, 2025	12.45	12.61	11.94	12.05	12.05	-3.68%	772,608
Feb 6, 2025	12.24	12.65	12.02	12.51	12.51	2.37%	1,004,512
Feb 5, 2025	12.15	12.37	12.15	12.22	12.22	0.58%	854,295
Feb 4, 2025	12.09	12.39	11.96	12.15	12.15	0.66%	923,401
Feb 3, 2025	12.20	12.38	11.93	12.07	12.07	-2.43%	1,083,800
Jan 31, 2025	12.88	13.01	12.34	12.37	12.37	-3.81%	867,903
Jan 30, 2025	13.01	13.17	12.70	12.86	12.86	-1.15%	904,932
Jan 29, 2025	13.18	13.38	12.75	13.01	13.01	-1.51%	859,942
Jan 28, 2025	12.79	13.53	12.57	13.21	13.21	3.45%	1,239,381
Jan 27, 2025	12.24	12.87	12.24	12.77	12.77	4.59%	847,538
Jan 24, 2025	12.43	12.52	12.16	12.21	12.21	-2.40%	804,022
Jan 23, 2025	12.30	12.52	12.15	12.51	12.51	1.05%	1,025,111
Jan 22, 2025	12.23	12.51	12.04	12.38	12.38	1.14%	685,350
Jan 21, 2025	12.64	12.74	12.20	12.24	12.24	-2.39%	948,949
Jan 17, 2025	12.50	12.74	12.27	12.54	12.54	1.13%	1,302,536
Jan 16, 2025	11.83	12.52	11.76	12.40	12.40	4.47%	1,585,684
Jan 15, 2025	11.40	11.99	11.40	11.87	11.87	6.36%	2,252,286
Jan 14, 2025	11.58	11.60	11.13	11.16	11.16	-3.46%	2,179,654
Jan 13, 2025	11.83	11.98	11.52	11.56	11.56	-2.03%	2,334,790
Jan 10, 2025	12.01	12.21	11.59	11.80	11.80	-3.28%	783,904
Jan 8, 2025	12.33	12.50	12.08	12.20	12.20	-1.61%	672,342
Jan 7, 2025	12.16	12.60	12.07	12.40	12.40	1.64%	749,017
Jan 6, 2025	12.64	12.64	12.17	12.20	12.20	-3.10%	962,857
Jan 3, 2025	12.79	12.94	12.58	12.59	12.59	-0.94%	780,962
Jan 2, 2025	12.86	13.30	12.61	12.71	12.71	0.32%	872,227
Dec 31, 2024	12.74	12.78	12.44	12.67	12.67	0.72%	771,795
Dec 30, 2024	12.75	12.85	12.40	12.58	12.58	-2.25%	748,383
Dec 27, 2024	12.86	13.00	12.47	12.87	12.87	-0.23%	702,904
Dec 26, 2024	12.59	13.03	12.43	12.90	12.90	1.82%	980,010
Dec 24, 2024	12.72	12.79	12.43	12.67	12.67	-0.16%	210,042
Dec 23, 2024	12.70	12.98	12.47	12.69	12.69	-0.78%	784,656
Dec 20, 2024	12.37	13.00	12.11	12.79	12.79	2.65%	2,277,932
Dec 19, 2024	12.56	12.67	12.34	12.46	12.46	-0.56%	1,154,555
Dec 18, 2024	12.68	12.81	12.26	12.53	12.53	-0.87%	1,094,147
Dec 17, 2024	12.44	12.76	12.42	12.64	12.64	0.16%	926,115
Dec 16, 2024	12.73	12.95	12.58	12.62	12.62	-1.02%	726,852
Dec 13, 2024	12.73	12.87	12.42	12.75	12.75	-0.47%	890,140
Dec 12, 2024	13.01	13.15	12.76	12.81	12.81	-2.66%	992,324
Dec 11, 2024	13.32	13.39	13.01	13.16	13.16	-0.45%	731,353
Dec 10, 2024	13.49	13.50	13.13	13.22	13.22	-1.86%	1,040,261
Dec 9, 2024	13.70	13.92	13.47	13.47	13.47	-2.04%	755,858
Dec 6, 2024	13.50	13.84	13.37	13.75	13.75	2.15%	568,170
Dec 5, 2024	13.67	13.89	13.16	13.46	13.46	-2.46%	881,839
Dec 4, 2024	13.55	14.46	13.33	13.80	13.80	1.55%	3,380,610
Dec 3, 2024	13.92	13.92	13.51	13.59	13.59	-1.81%	494,820
Dec 2, 2024	13.95	14.03	13.61	13.84	13.84	-0.65%	1,014,393
Nov 29, 2024	13.71	14.01	13.52	13.93	13.93	1.53%	450,390
Nov 27, 2024	13.60	13.78	13.50	13.72	13.72	1.33%	584,189
Nov 26, 2024	13.48	13.79	13.20	13.54	13.54	0.89%	648,547
Nov 25, 2024	13.98	14.16	13.37	13.42	13.42	-2.19%	1,125,849
Nov 22, 2024	13.31	13.91	13.28	13.72	13.72	2.85%	628,359
Nov 21, 2024	13.55	13.70	13.30	13.34	13.34	-2.06%	1,127,117
Nov 20, 2024	13.47	13.71	13.32	13.62	13.62	0.74%	577,961
Nov 19, 2024	13.14	13.55	13.03	13.52	13.52	3.92%	819,786
Nov 18, 2024	13.51	13.76	12.86	13.01	13.01	-2.25%	1,534,737
Nov 15, 2024	14.35	14.35	13.30	13.31	13.31	-7.05%	1,782,885
Nov 14, 2024	14.90	15.05	14.27	14.32	14.32	-3.57%	860,532
Nov 13, 2024	15.84	15.92	14.84	14.85	14.85	-5.05%	1,025,280
Nov 12, 2024	15.69	15.74	15.29	15.64	15.64	-1.39%	1,042,248
Nov 11, 2024	16.45	16.54	15.81	15.86	15.86	-3.23%	934,815
Nov 8, 2024	15.77	16.76	15.51	16.39	16.39	4.00%	2,374,279
Nov 7, 2024	15.47	16.14	15.46	15.76	15.76	2.14%	1,332,172
Nov 6, 2024	15.43	15.74	14.83	15.43	15.43	1.85%	1,762,216
Nov 5, 2024	14.65	15.20	14.43	15.15	15.15	2.30%	1,683,250
Nov 4, 2024	14.58	15.17	14.30	14.81	14.81	1.09%	1,355,273
Nov 1, 2024	14.72	15.17	14.37	14.65	14.65	-0.48%	1,194,332
Oct 31, 2024	15.93	16.23	14.26	14.72	14.72	1.73%	4,071,406
Oct 30, 2024	14.20	14.74	14.03	14.47	14.47	0.84%	1,124,673
Oct 29, 2024	14.47	14.62	14.13	14.35	14.35	-0.83%	636,576
Oct 28, 2024	14.76	14.94	14.42	14.47	14.47	-0.89%	1,021,791
Oct 25, 2024	14.50	14.97	14.45	14.60	14.60	0.90%	676,896
Oct 24, 2024	14.29	14.48	14.16	14.47	14.47	0.98%	712,039
Oct 23, 2024	14.97	14.98	14.01	14.33	14.33	-0.90%	938,727
Oct 22, 2024	14.89	15.07	14.42	14.46	14.46	-3.15%	1,413,934
Oct 21, 2024	14.92	14.98	14.64	14.93	14.93	-0.53%	601,437
Oct 18, 2024	15.14	15.28	14.77	15.01	15.01	-0.46%	530,372
Oct 17, 2024	15.00	15.36	14.97	15.08	15.08	0.47%	889,711
Oct 16, 2024	14.97	15.53	14.82	15.01	15.01	1.21%	1,138,514
Oct 15, 2024	14.32	14.83	14.00	14.83	14.83	3.71%	834,262
Oct 14, 2024	13.81	14.55	13.66	14.30	14.30	3.03%	885,130
Oct 11, 2024	13.49	14.00	13.42	13.88	13.88	2.59%	1,332,212
Oct 10, 2024	13.90	13.91	13.52	13.53	13.53	-3.70%	1,053,250
Oct 9, 2024	13.69	14.49	13.69	14.05	14.05	2.63%	1,185,134
Oct 8, 2024	13.58	13.93	13.43	13.69	13.69	0.81%	1,076,568
Oct 7, 2024	14.06	14.23	13.48	13.58	13.58	-3.69%	1,667,354
Oct 4, 2024	13.95	14.35	13.79	14.10	14.10	2.17%	1,123,382
Oct 3, 2024	13.60	14.29	13.60	13.80	13.80	1.32%	1,017,614
Oct 2, 2024	13.91	13.91	13.41	13.62	13.62	-2.71%	1,310,600
Oct 1, 2024	13.88	14.24	13.56	14.00	14.00	0.50%	959,916
Sep 30, 2024	14.09	14.46	13.65	13.93	13.93	-1.62%	1,565,186
Sep 27, 2024	14.39	14.49	14.02	14.16	14.16	-0.91%	536,353
Sep 26, 2024	14.22	14.37	14.00	14.29	14.29	1.64%	368,679
Sep 25, 2024	14.35	14.61	13.86	14.06	14.06	-1.95%	645,143
Sep 24, 2024	14.37	14.37	13.93	14.34	14.34	0.56%	570,035
Sep 23, 2024	14.89	14.89	13.89	14.26	14.26	-3.52%	1,239,989
Sep 20, 2024	14.32	14.91	14.13	14.78	14.78	3.21%	2,247,303
Sep 19, 2024	14.09	14.35	13.88	14.32	14.32	3.84%	949,255
Sep 18, 2024	13.83	14.15	13.73	13.79	13.79	0.22%	696,606
Sep 17, 2024	13.77	13.96	13.58	13.76	13.76	0.95%	541,270