Dauch Corporation (DCH)
NYSE: DCH · Real-Time Price · USD
8.52
-0.48 (-5.33%)
Feb 5, 2026, 1:09 PM EST - Market open
Dauch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.92 | 9.25 | 8.60 | 8.62 | - | -4.22% | 1,291,805 |
| Feb 4, 2026 | 8.39 | 9.00 | 8.32 | 9.00 | 9.00 | 9.49% | 10,021,920 |
| Feb 3, 2026 | 7.99 | 8.43 | 7.93 | 8.22 | 8.22 | 3.01% | 7,178,719 |
| Feb 2, 2026 | 7.95 | 8.04 | 7.72 | 7.98 | 7.98 | 0.13% | 47,767,279 |
| Jan 30, 2026 | 7.92 | 8.07 | 7.82 | 7.97 | 7.97 | -1.36% | 5,690,526 |
| Jan 29, 2026 | 8.15 | 8.29 | 8.06 | 8.08 | 8.08 | 0.50% | 5,173,895 |
| Jan 28, 2026 | 8.21 | 8.27 | 7.97 | 8.04 | 8.04 | - | 4,093,411 |
| Jan 27, 2026 | 8.02 | 8.23 | 7.98 | 8.04 | 8.04 | 0.88% | 6,233,778 |
| Jan 26, 2026 | 8.23 | 8.46 | 7.93 | 7.97 | 7.97 | -3.74% | 5,718,982 |
| Jan 23, 2026 | 8.39 | 8.39 | 8.10 | 8.28 | 8.28 | 1.72% | 3,848,669 |
| Jan 22, 2026 | 8.44 | 8.51 | 8.14 | 8.14 | 8.14 | -3.44% | 3,713,765 |
| Jan 21, 2026 | 7.75 | 8.63 | 7.75 | 8.43 | 8.43 | 8.91% | 10,429,625 |
| Jan 20, 2026 | 7.52 | 7.77 | 7.47 | 7.74 | 7.74 | 0.52% | 4,928,414 |
| Jan 16, 2026 | 7.86 | 8.08 | 7.69 | 7.70 | 7.70 | -1.28% | 3,744,428 |
| Jan 15, 2026 | 7.83 | 7.90 | 7.74 | 7.80 | 7.80 | 0.39% | 1,614,185 |
| Jan 14, 2026 | 7.91 | 7.92 | 7.68 | 7.77 | 7.77 | 0.26% | 2,392,275 |
| Jan 13, 2026 | 7.78 | 7.92 | 7.57 | 7.75 | 7.75 | 0.26% | 2,922,992 |
| Jan 12, 2026 | 7.75 | 7.81 | 7.64 | 7.73 | 7.73 | -1.28% | 1,943,368 |
| Jan 9, 2026 | 7.50 | 7.86 | 7.30 | 7.83 | 7.83 | 4.54% | 4,440,172 |
| Jan 8, 2026 | 6.91 | 7.65 | 6.88 | 7.49 | 7.49 | 8.55% | 4,155,386 |
| Jan 7, 2026 | 7.02 | 7.07 | 6.88 | 6.90 | 6.90 | -2.13% | 2,432,296 |
| Jan 6, 2026 | 6.37 | 7.08 | 6.34 | 7.05 | 7.05 | 9.81% | 6,303,769 |
| Jan 5, 2026 | 6.46 | 6.55 | 6.39 | 6.42 | 6.42 | -1.08% | 1,652,491 |
| Jan 2, 2026 | 6.46 | 6.59 | 6.34 | 6.49 | 6.49 | 1.25% | 1,729,282 |
| Dec 31, 2025 | 6.45 | 6.47 | 6.33 | 6.41 | 6.41 | -0.62% | 1,684,690 |
| Dec 30, 2025 | 6.48 | 6.52 | 6.42 | 6.45 | 6.45 | -0.31% | 864,233 |
| Dec 29, 2025 | 6.44 | 6.51 | 6.39 | 6.47 | 6.47 | 0.15% | 1,054,444 |
| Dec 26, 2025 | 6.44 | 6.56 | 6.40 | 6.46 | 6.46 | 0.31% | 1,081,365 |
| Dec 24, 2025 | 6.42 | 6.51 | 6.41 | 6.44 | 6.44 | 0.63% | 645,020 |
| Dec 23, 2025 | 6.46 | 6.47 | 6.32 | 6.40 | 6.40 | -1.54% | 1,802,979 |
| Dec 22, 2025 | 6.66 | 6.68 | 6.48 | 6.50 | 6.50 | -1.96% | 3,554,942 |
| Dec 19, 2025 | 6.68 | 6.82 | 6.63 | 6.63 | 6.63 | -1.04% | 5,139,615 |
| Dec 18, 2025 | 6.61 | 6.81 | 6.52 | 6.70 | 6.70 | 2.13% | 3,430,940 |
| Dec 17, 2025 | 6.39 | 6.58 | 6.39 | 6.56 | 6.56 | 1.39% | 3,345,706 |
| Dec 16, 2025 | 6.35 | 6.53 | 6.31 | 6.47 | 6.47 | 2.21% | 2,563,652 |
| Dec 15, 2025 | 6.48 | 6.49 | 6.27 | 6.33 | 6.33 | -0.94% | 2,107,056 |
| Dec 12, 2025 | 6.45 | 6.53 | 6.37 | 6.39 | 6.39 | -0.78% | 1,740,678 |
| Dec 11, 2025 | 6.27 | 6.45 | 6.27 | 6.44 | 6.44 | 2.55% | 2,051,340 |
| Dec 10, 2025 | 6.00 | 6.38 | 5.99 | 6.28 | 6.28 | 4.49% | 4,591,749 |
| Dec 9, 2025 | 6.01 | 6.21 | 6.00 | 6.01 | 6.01 | -1.96% | 3,426,919 |
| Dec 8, 2025 | 6.25 | 6.33 | 6.07 | 6.13 | 6.13 | -2.85% | 3,881,329 |
| Dec 5, 2025 | 6.39 | 6.47 | 6.29 | 6.31 | 6.31 | -0.47% | 1,503,125 |
| Dec 4, 2025 | 6.68 | 6.68 | 6.30 | 6.34 | 6.34 | -4.52% | 1,949,727 |
| Dec 3, 2025 | 6.54 | 6.68 | 6.49 | 6.64 | 6.64 | 1.53% | 1,268,269 |
| Dec 2, 2025 | 6.49 | 6.59 | 6.40 | 6.54 | 6.54 | 1.55% | 1,545,710 |
| Dec 1, 2025 | 6.53 | 6.61 | 6.42 | 6.44 | 6.44 | -1.98% | 1,513,205 |
| Nov 28, 2025 | 6.53 | 6.65 | 6.50 | 6.57 | 6.57 | 0.61% | 1,039,633 |
| Nov 26, 2025 | 6.37 | 6.58 | 6.27 | 6.53 | 6.53 | 2.51% | 3,018,884 |
| Nov 25, 2025 | 6.29 | 6.42 | 6.28 | 6.37 | 6.37 | 1.76% | 1,562,200 |
| Nov 24, 2025 | 6.24 | 6.36 | 6.14 | 6.26 | 6.26 | 0.48% | 2,688,488 |