Dauch Corporation (DCH)
NYSE: DCH · Real-Time Price · USD
6.20
-0.16 (-2.52%)
May 18, 2026, 4:00 PM EDT - Market closed
Dauch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.42 | 6.45 | 6.19 | 6.20 | 6.20 | -2.52% | 4,769,236 |
| May 15, 2026 | 6.72 | 6.77 | 6.33 | 6.36 | 6.36 | -7.42% | 4,691,853 |
| May 14, 2026 | 6.62 | 7.03 | 6.59 | 6.87 | 6.87 | 4.89% | 4,872,634 |
| May 13, 2026 | 6.53 | 6.65 | 6.37 | 6.55 | 6.55 | 1.08% | 5,237,546 |
| May 12, 2026 | 6.71 | 6.78 | 6.42 | 6.48 | 6.48 | -3.14% | 4,908,571 |
| May 11, 2026 | 6.71 | 7.34 | 6.64 | 6.69 | 6.69 | 0.75% | 9,044,697 |
| May 8, 2026 | 6.01 | 6.85 | 5.71 | 6.64 | 6.64 | 14.88% | 10,758,397 |
| May 7, 2026 | 5.85 | 5.90 | 5.68 | 5.78 | 5.78 | -0.34% | 5,750,654 |
| May 6, 2026 | 5.59 | 5.91 | 5.57 | 5.80 | 5.80 | 7.81% | 4,257,829 |
| May 5, 2026 | 5.42 | 5.47 | 5.31 | 5.38 | 5.38 | 0.37% | 3,299,678 |
| May 4, 2026 | 5.67 | 5.72 | 5.35 | 5.36 | 5.36 | -6.13% | 3,040,436 |
| May 1, 2026 | 5.70 | 5.77 | 5.59 | 5.71 | 5.71 | - | 4,755,567 |
| Apr 30, 2026 | 5.62 | 5.78 | 5.62 | 5.71 | 5.71 | 1.96% | 2,251,294 |
| Apr 29, 2026 | 5.69 | 5.73 | 5.60 | 5.60 | 5.60 | -2.27% | 2,248,978 |
| Apr 28, 2026 | 5.79 | 5.85 | 5.66 | 5.73 | 5.73 | -1.55% | 2,345,775 |
| Apr 27, 2026 | 5.90 | 6.02 | 5.76 | 5.82 | 5.82 | -2.02% | 4,375,741 |
| Apr 24, 2026 | 5.80 | 5.95 | 5.76 | 5.94 | 5.94 | 2.06% | 2,123,452 |
| Apr 23, 2026 | 5.82 | 5.86 | 5.67 | 5.82 | 5.82 | - | 3,639,659 |
| Apr 22, 2026 | 5.99 | 6.03 | 5.79 | 5.82 | 5.82 | -1.52% | 2,761,214 |
| Apr 21, 2026 | 6.10 | 6.27 | 5.88 | 5.91 | 5.91 | -2.96% | 4,868,156 |
| Apr 20, 2026 | 6.05 | 6.17 | 5.98 | 6.09 | 6.09 | -0.49% | 4,822,251 |
| Apr 17, 2026 | 6.00 | 6.28 | 6.00 | 6.12 | 6.12 | 5.52% | 5,659,128 |
| Apr 16, 2026 | 5.87 | 5.94 | 5.75 | 5.80 | 5.80 | -1.19% | 3,595,951 |
| Apr 15, 2026 | 6.18 | 6.18 | 5.83 | 5.87 | 5.87 | -5.48% | 4,140,604 |
| Apr 14, 2026 | 6.12 | 6.30 | 6.08 | 6.21 | 6.21 | 1.80% | 3,160,770 |
| Apr 13, 2026 | 5.88 | 6.10 | 5.80 | 6.10 | 6.10 | 2.01% | 3,351,559 |
| Apr 10, 2026 | 5.87 | 6.06 | 5.78 | 5.98 | 5.98 | 3.64% | 3,558,788 |
| Apr 9, 2026 | 5.97 | 6.08 | 5.71 | 5.77 | 5.77 | -4.31% | 4,363,439 |
| Apr 8, 2026 | 6.19 | 6.25 | 6.02 | 6.03 | 6.03 | 5.98% | 4,411,849 |
| Apr 7, 2026 | 5.72 | 5.77 | 5.60 | 5.69 | 5.69 | -1.56% | 3,307,647 |
| Apr 6, 2026 | 6.11 | 6.18 | 5.77 | 5.78 | 5.78 | -5.25% | 2,689,975 |
| Apr 2, 2026 | 5.68 | 6.15 | 5.65 | 6.10 | 6.10 | 2.35% | 4,602,062 |
| Apr 1, 2026 | 6.02 | 6.18 | 5.91 | 5.96 | 5.96 | 0.51% | 4,425,056 |
| Mar 31, 2026 | 5.59 | 5.97 | 5.52 | 5.93 | 5.93 | 8.81% | 4,294,381 |
| Mar 30, 2026 | 5.68 | 5.77 | 5.39 | 5.45 | 5.45 | -2.85% | 4,411,164 |
| Mar 27, 2026 | 5.83 | 5.99 | 5.58 | 5.61 | 5.61 | -4.92% | 2,684,109 |
| Mar 26, 2026 | 5.87 | 6.01 | 5.78 | 5.90 | 5.90 | -1.50% | 3,582,091 |
| Mar 25, 2026 | 5.87 | 6.01 | 5.73 | 5.99 | 5.99 | 4.17% | 4,156,669 |
| Mar 24, 2026 | 5.59 | 5.78 | 5.57 | 5.75 | 5.75 | 1.59% | 3,861,187 |
| Mar 23, 2026 | 5.61 | 5.75 | 5.49 | 5.66 | 5.66 | 5.79% | 5,395,207 |
| Mar 20, 2026 | 5.41 | 5.47 | 5.24 | 5.35 | 5.35 | -1.65% | 9,513,319 |
| Mar 19, 2026 | 5.11 | 5.51 | 5.07 | 5.44 | 5.44 | 4.82% | 5,969,289 |
| Mar 18, 2026 | 5.45 | 5.50 | 5.15 | 5.19 | 5.19 | -6.49% | 6,648,977 |
| Mar 17, 2026 | 5.69 | 5.86 | 5.52 | 5.55 | 5.55 | 2.21% | 4,944,521 |
| 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% | 4,033,619 |
| Mar 12, 2026 | 5.43 | 5.48 | 5.20 | 5.31 | 5.31 | -4.67% | 8,909,391 |
| Mar 11, 2026 | 5.80 | 5.88 | 5.56 | 5.57 | 5.57 | -3.97% | 5,638,936 |
| Mar 10, 2026 | 5.79 | 5.96 | 5.71 | 5.80 | 5.80 | 0.17% | 6,348,416 |
| Mar 9, 2026 | 5.45 | 5.82 | 5.24 | 5.79 | 5.79 | 3.95% | 7,423,776 |