DAWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.43	21.44	21.41	21.42	-	0.09%	905,249
Mar 26, 2026	21.39	21.46	21.37	21.40	21.40	0.14%	3,308,554
Mar 25, 2026	21.38	21.41	21.37	21.37	21.37	-0.05%	1,806,027
Mar 24, 2026	21.36	21.38	21.34	21.38	21.38	0.09%	2,893,383
Mar 23, 2026	21.38	21.38	21.35	21.36	21.36	-0.37%	1,710,103
Mar 20, 2026	21.36	21.44	21.30	21.44	21.44	0.23%	6,907,893
Mar 19, 2026	21.29	21.40	21.29	21.39	21.39	0.38%	6,729,234
Mar 18, 2026	21.31	21.32	21.29	21.31	21.31	0.09%	2,620,323
Mar 17, 2026	21.33	21.35	21.28	21.29	21.29	-0.33%	5,364,757
Mar 16, 2026	21.32	21.37	21.28	21.36	21.36	0.23%	3,585,892
Mar 13, 2026	21.29	21.32	21.26	21.31	21.31	0.19%	5,101,598
Mar 12, 2026	21.28	21.30	21.24	21.27	21.27	0.09%	7,738,440
Mar 11, 2026	21.27	21.33	21.25	21.25	21.25	-0.14%	5,318,690
Mar 10, 2026	21.28	21.43	21.28	21.28	21.28	-0.23%	7,286,967
Mar 9, 2026	21.19	21.40	21.19	21.33	21.33	0.61%	12,247,387
Mar 6, 2026	21.13	21.23	21.08	21.20	21.20	65.88%	78,373,817
Mar 5, 2026	12.66	13.11	12.50	12.78	12.78	-0.70%	2,892,351
Mar 4, 2026	10.12	13.06	10.02	12.87	12.87	28.32%	12,276,293
Mar 3, 2026	10.04	10.43	9.97	10.03	10.03	-3.28%	1,764,948
Mar 2, 2026	10.21	10.62	10.11	10.37	10.37	-2.17%	1,447,948
Feb 27, 2026	10.63	10.69	10.44	10.60	10.60	-0.47%	1,457,948
Feb 26, 2026	10.91	10.91	10.33	10.65	10.65	-2.56%	2,547,895
Feb 25, 2026	10.90	11.65	10.50	10.93	10.93	-9.07%	3,712,502
Feb 24, 2026	11.78	12.15	11.61	12.02	12.02	2.74%	2,060,364
Feb 23, 2026	11.75	11.92	11.18	11.70	11.70	-0.68%	2,499,060
Feb 20, 2026	11.94	12.05	11.67	11.78	11.78	-2.40%	1,369,764
Feb 19, 2026	11.50	12.09	11.37	12.07	12.07	4.41%	1,327,765
Feb 18, 2026	11.76	12.12	11.41	11.56	11.56	-2.69%	1,480,776
Feb 17, 2026	11.25	11.94	11.00	11.88	11.88	4.67%	1,495,111
Feb 13, 2026	11.15	11.53	11.04	11.35	11.35	3.18%	1,696,698
Feb 12, 2026	11.17	11.24	10.76	11.00	11.00	-2.05%	1,423,281
Feb 11, 2026	11.40	11.46	10.79	11.23	11.23	-1.66%	1,211,192
Feb 10, 2026	11.87	11.99	11.27	11.42	11.42	-2.56%	1,922,380
Feb 9, 2026	11.32	11.91	11.00	11.72	11.72	2.72%	2,493,886
Feb 6, 2026	11.06	11.50	10.84	11.41	11.41	8.87%	3,129,843
Feb 5, 2026	10.75	10.98	10.30	10.48	10.48	-2.42%	2,696,375
Feb 4, 2026	11.30	11.31	10.47	10.74	10.74	-3.76%	1,967,357
Feb 3, 2026	11.82	11.82	11.12	11.16	11.16	-2.96%	1,897,328
Feb 2, 2026	11.18	11.84	11.00	11.50	11.50	3.05%	1,591,825
Jan 30, 2026	11.18	11.53	11.02	11.16	11.16	-	1,555,872
Jan 29, 2026	11.77	12.15	11.11	11.16	11.16	-5.26%	2,955,730
Jan 28, 2026	12.38	12.49	11.73	11.78	11.78	-4.46%	1,357,848
Jan 27, 2026	12.13	12.50	12.05	12.33	12.33	2.49%	1,168,383
Jan 26, 2026	11.66	12.25	11.60	12.03	12.03	0.67%	1,569,258
Jan 23, 2026	12.29	12.93	11.79	11.95	11.95	-3.16%	3,182,446
Jan 22, 2026	12.20	13.14	11.97	12.34	12.34	2.24%	3,483,525
Jan 21, 2026	12.29	13.20	11.93	12.07	12.07	-0.33%	4,763,063
Jan 20, 2026	9.85	12.16	9.84	12.11	12.11	19.19%	7,045,484
Jan 16, 2026	10.56	10.90	10.10	10.16	10.16	-3.24%	4,169,226
Jan 15, 2026	10.79	11.18	10.33	10.50	10.50	-2.14%	3,228,662