Dauch Corporation (DCH)
NYSE: DCH · Real-Time Price · USD
4.420
-0.370 (-7.72%)
At close: Nov 5, 2026, 4:00 PM EST
4.620
+0.200 (4.52%)
Pre-market: Nov 6, 2026, 8:13 AM EST
Dauch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.74 | 4.83 | 4.41 | 4.42 | 4.42 | -7.72% | 5,510,341 |
| Nov 4, 2026 | 4.76 | 4.80 | 4.60 | 4.79 | 4.79 | 5.74% | 6,564,230 |
| Nov 3, 2026 | 4.73 | 4.78 | 4.52 | 4.53 | 4.53 | -2.37% | 4,528,465 |
| Nov 2, 2026 | 4.79 | 4.90 | 4.63 | 4.64 | 4.64 | -2.93% | 4,795,679 |
| Oct 30, 2026 | 4.88 | 5.00 | 4.70 | 4.78 | 4.78 | -4.21% | 3,739,708 |
| Oct 29, 2026 | 4.92 | 5.12 | 4.85 | 4.99 | 4.99 | 1.84% | 3,190,416 |
| Oct 28, 2026 | 4.72 | 4.98 | 4.64 | 4.90 | 4.90 | 3.81% | 5,202,158 |
| Oct 27, 2026 | 4.67 | 4.79 | 4.62 | 4.72 | 4.72 | 2.39% | 6,890,353 |
| Oct 26, 2026 | 4.61 | 4.69 | 4.55 | 4.61 | 4.61 | -0.43% | 2,714,602 |
| Oct 23, 2026 | 4.63 | 4.63 | 4.44 | 4.63 | 4.63 | -1.28% | 3,956,123 |
| Oct 22, 2026 | 4.78 | 4.84 | 4.60 | 4.69 | 4.69 | -3.50% | 3,417,443 |
| Oct 21, 2026 | 4.93 | 4.97 | 4.79 | 4.86 | 4.86 | - | 4,279,636 |
| Oct 20, 2026 | 4.66 | 4.93 | 4.60 | 4.86 | 4.86 | 2.32% | 5,495,115 |
| Oct 19, 2026 | 4.80 | 4.82 | 4.67 | 4.75 | 4.75 | -1.86% | 3,477,252 |
| Oct 16, 2026 | 5.08 | 5.21 | 4.83 | 4.84 | 4.84 | -5.10% | 4,905,649 |
| Oct 15, 2026 | 4.89 | 5.20 | 4.78 | 5.10 | 5.10 | -1.73% | 9,560,623 |
| Oct 14, 2026 | 5.31 | 5.40 | 5.09 | 5.19 | 5.19 | -5.64% | 4,872,659 |
| Oct 13, 2026 | 5.42 | 5.55 | 5.21 | 5.50 | 5.50 | 2.04% | 5,172,602 |
| Oct 12, 2026 | 5.56 | 5.59 | 5.38 | 5.39 | 5.39 | -4.94% | 3,246,210 |
| Oct 9, 2026 | 5.72 | 5.77 | 5.63 | 5.67 | 5.67 | -0.35% | 1,615,701 |
| Oct 8, 2026 | 5.65 | 5.71 | 5.56 | 5.69 | 5.69 | -1.73% | 5,455,666 |
| Oct 7, 2026 | 5.83 | 5.83 | 5.54 | 5.79 | 5.79 | -1.03% | 3,918,825 |
| Oct 6, 2026 | 5.72 | 5.99 | 5.68 | 5.85 | 5.85 | 3.54% | 3,773,267 |
| Oct 5, 2026 | 5.58 | 5.74 | 5.52 | 5.65 | 5.65 | 0.89% | 3,155,574 |
| Oct 2, 2026 | 5.51 | 5.68 | 5.40 | 5.60 | 5.60 | 3.13% | 4,879,093 |
| Oct 1, 2026 | 5.16 | 5.45 | 5.05 | 5.43 | 5.43 | 4.02% | 3,816,544 |
| Sep 30, 2026 | 5.40 | 5.41 | 5.20 | 5.22 | 5.22 | -1.69% | 4,053,848 |
| Sep 29, 2026 | 5.16 | 5.32 | 5.05 | 5.31 | 5.31 | 3.91% | 4,315,390 |
| Sep 28, 2026 | 5.38 | 5.41 | 5.11 | 5.11 | 5.11 | -6.41% | 3,769,460 |
| Sep 25, 2026 | 5.46 | 5.54 | 5.38 | 5.46 | 5.46 | 0.74% | 5,274,780 |
| Sep 24, 2026 | 5.61 | 5.76 | 5.18 | 5.42 | 5.42 | -4.58% | 14,024,390 |
| Sep 23, 2026 | 5.62 | 5.75 | 5.51 | 5.68 | 5.68 | -3.89% | 4,491,799 |
| Sep 22, 2026 | 6.06 | 6.06 | 5.91 | 5.91 | 5.91 | - | 1,992,906 |
| Sep 21, 2026 | 6.01 | 6.03 | 5.86 | 5.91 | 5.91 | 0.34% | 1,828,676 |
| Sep 18, 2026 | 6.09 | 6.13 | 5.82 | 5.89 | 5.89 | -3.60% | 7,205,319 |
| Sep 17, 2026 | 6.17 | 6.31 | 6.09 | 6.11 | 6.11 | 1.83% | 3,504,489 |
| Sep 16, 2026 | 6.16 | 6.16 | 5.88 | 6.00 | 6.00 | -1.64% | 3,135,517 |
| Sep 15, 2026 | 6.24 | 6.27 | 6.05 | 6.10 | 6.10 | -2.40% | 2,612,584 |
| Sep 14, 2026 | 6.31 | 6.40 | 6.23 | 6.25 | 6.25 | -3.55% | 2,886,687 |
| Sep 11, 2026 | 6.70 | 6.74 | 6.45 | 6.48 | 6.48 | -1.22% | 1,551,346 |
| Sep 10, 2026 | 6.55 | 6.72 | 6.48 | 6.56 | 6.56 | -2.38% | 1,637,282 |
| Sep 9, 2026 | 6.97 | 7.05 | 6.61 | 6.72 | 6.72 | -4.00% | 2,983,193 |
| Sep 8, 2026 | 7.37 | 7.55 | 6.99 | 7.00 | 7.00 | 0.14% | 2,795,856 |
| Sep 4, 2026 | 6.64 | 7.00 | 6.64 | 6.99 | 6.99 | 4.80% | 2,575,827 |
| Sep 3, 2026 | 6.66 | 6.86 | 6.55 | 6.67 | 6.67 | 1.68% | 2,028,351 |
| Sep 2, 2026 | 6.14 | 6.60 | 6.13 | 6.56 | 6.56 | 7.89% | 2,168,194 |
| Sep 1, 2026 | 6.19 | 6.39 | 6.07 | 6.08 | 6.08 | -2.88% | 2,671,489 |
| Aug 31, 2026 | 6.36 | 6.38 | 6.19 | 6.26 | 6.26 | -0.95% | 2,918,247 |
| Aug 28, 2026 | 6.36 | 6.44 | 6.28 | 6.32 | 6.32 | - | 1,965,513 |
| Aug 27, 2026 | 6.38 | 6.45 | 6.29 | 6.32 | 6.32 | -1.25% | 2,270,746 |