Dauch Corporation (DCH)
NYSE: DCH · Real-Time Price · USD
5.55
+0.12 (2.21%)
At close: Mar 17, 2026, 4:00 PM EDT
5.51
-0.04 (-0.72%)
Pre-market: Mar 18, 2026, 4:05 AM EDT
Dauch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 5.69 | 5.86 | 5.52 | 5.55 | 5.55 | 2.21% | 4,943,704 |
| Mar 16, 2026 | 5.27 | 5.53 | 5.23 | 5.43 | 5.43 | 4.83% | 4,664,492 |
| Mar 13, 2026 | 5.28 | 5.37 | 5.16 | 5.18 | 5.18 | -2.45% | 3,905,599 |
| Mar 12, 2026 | 5.43 | 5.48 | 5.20 | 5.31 | 5.31 | -4.67% | 8,909,386 |
| Mar 11, 2026 | 5.80 | 5.88 | 5.56 | 5.57 | 5.57 | -3.97% | 4,106,142 |
| Mar 10, 2026 | 5.79 | 5.96 | 5.71 | 5.80 | 5.80 | 0.17% | 5,793,354 |
| Mar 9, 2026 | 5.45 | 5.82 | 5.24 | 5.79 | 5.79 | 3.95% | 7,368,381 |
| Mar 6, 2026 | 5.65 | 5.73 | 5.43 | 5.57 | 5.57 | -4.62% | 5,288,735 |
| Mar 5, 2026 | 6.10 | 6.22 | 5.73 | 5.84 | 5.84 | -3.95% | 5,769,805 |
| Mar 4, 2026 | 6.13 | 6.33 | 6.06 | 6.08 | 6.08 | 0.66% | 4,302,039 |
| Mar 3, 2026 | 6.09 | 6.17 | 5.82 | 6.04 | 6.04 | -5.77% | 5,681,398 |
| Mar 2, 2026 | 6.41 | 6.46 | 6.24 | 6.41 | 6.41 | -2.88% | 3,505,002 |
| Feb 27, 2026 | 6.61 | 6.65 | 6.44 | 6.60 | 6.60 | -2.51% | 6,285,731 |
| Feb 26, 2026 | 6.91 | 6.97 | 6.60 | 6.77 | 6.77 | -2.45% | 6,017,439 |
| Feb 25, 2026 | 7.06 | 7.09 | 6.85 | 6.94 | 6.94 | -0.57% | 3,992,698 |
| Feb 24, 2026 | 6.77 | 7.12 | 6.77 | 6.98 | 6.98 | 3.87% | 4,753,375 |
| Feb 23, 2026 | 6.81 | 6.93 | 6.71 | 6.72 | 6.72 | -4.14% | 4,191,375 |
| Feb 20, 2026 | 6.88 | 7.13 | 6.72 | 7.01 | 7.01 | -0.14% | 6,194,346 |
| Feb 19, 2026 | 7.01 | 7.29 | 6.96 | 7.02 | 7.02 | -1.40% | 13,376,467 |
| Feb 18, 2026 | 7.06 | 7.31 | 6.98 | 7.12 | 7.12 | -2.20% | 16,782,567 |
| Feb 17, 2026 | 7.20 | 7.41 | 6.85 | 7.28 | 7.28 | 0.41% | 9,119,760 |
| Feb 13, 2026 | 8.00 | 8.00 | 6.41 | 7.25 | 7.25 | -14.00% | 22,079,415 |
| Feb 12, 2026 | 8.31 | 8.60 | 8.25 | 8.43 | 8.43 | -1.86% | 20,252,252 |
| Feb 11, 2026 | 8.57 | 8.75 | 8.46 | 8.59 | 8.59 | 1.54% | 14,560,117 |
| Feb 10, 2026 | 8.37 | 8.69 | 8.37 | 8.46 | 8.46 | -1.05% | 8,620,520 |
| Feb 9, 2026 | 8.60 | 8.65 | 8.41 | 8.55 | 8.55 | -0.81% | 4,542,336 |
| Feb 6, 2026 | 8.16 | 8.70 | 8.13 | 8.62 | 8.62 | 4.99% | 9,099,180 |
| Feb 5, 2026 | 8.92 | 9.25 | 8.17 | 8.21 | 8.21 | -8.78% | 16,240,117 |
| 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 |