Dauch Corporation (DCH)
NYSE: DCH · Real-Time Price · USD
5.89
-0.22 (-3.60%)
At close: Sep 18, 2026, 4:00 PM EDT
5.89
0.00 (0.04%)
After-hours: Sep 18, 2026, 7:33 PM EDT
Dauch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 6.29 | 6.45 | 6.24 | 6.40 | 6.40 | -0.47% | 1,902,596 |
| Aug 25, 2026 | 6.47 | 6.51 | 6.34 | 6.43 | 6.43 | -0.46% | 1,432,153 |
| Aug 24, 2026 | 6.81 | 6.89 | 6.40 | 6.46 | 6.46 | -6.10% | 2,180,337 |
| Aug 21, 2026 | 6.45 | 6.99 | 6.35 | 6.88 | 6.88 | 8.18% | 4,577,577 |
| Aug 20, 2026 | 6.49 | 6.51 | 6.30 | 6.36 | 6.36 | -3.78% | 1,798,747 |
| Aug 19, 2026 | 6.54 | 6.75 | 6.53 | 6.61 | 6.61 | 1.85% | 1,821,321 |
| Aug 18, 2026 | 6.67 | 6.68 | 6.46 | 6.49 | 6.49 | -4.56% | 2,372,996 |
| Aug 17, 2026 | 6.74 | 6.87 | 6.70 | 6.80 | 6.80 | 1.04% | 2,333,997 |
| Aug 14, 2026 | 6.77 | 6.80 | 6.68 | 6.73 | 6.73 | -0.30% | 1,937,286 |
| Aug 13, 2026 | 6.76 | 6.81 | 6.61 | 6.75 | 6.75 | -0.44% | 2,231,808 |
| Aug 12, 2026 | 6.97 | 7.00 | 6.67 | 6.78 | 6.78 | -1.60% | 3,010,994 |
| Aug 11, 2026 | 6.74 | 7.06 | 6.65 | 6.89 | 6.89 | 3.77% | 2,539,816 |
| Aug 10, 2026 | 6.33 | 6.80 | 6.30 | 6.64 | 6.64 | 4.57% | 4,502,622 |
| Aug 7, 2026 | 6.21 | 6.82 | 6.17 | 6.35 | 6.35 | 11.99% | 9,083,275 |
| Aug 6, 2026 | 6.00 | 6.00 | 5.65 | 5.67 | 5.67 | -5.50% | 3,022,505 |
| Aug 5, 2026 | 6.01 | 6.11 | 5.93 | 6.00 | 6.00 | 0.17% | 2,724,064 |
| Aug 4, 2026 | 5.76 | 6.02 | 5.69 | 5.99 | 5.99 | 3.28% | 3,005,019 |
| Aug 3, 2026 | 5.62 | 5.96 | 5.59 | 5.80 | 5.80 | 2.65% | 3,033,430 |
| Jul 31, 2026 | 5.84 | 5.84 | 5.54 | 5.65 | 5.65 | -3.58% | 2,821,780 |
| Jul 30, 2026 | 5.59 | 5.89 | 5.51 | 5.86 | 5.86 | 5.97% | 3,733,356 |
| Jul 29, 2026 | 5.55 | 5.71 | 5.46 | 5.53 | 5.53 | -1.43% | 2,983,153 |
| Jul 28, 2026 | 5.58 | 5.65 | 5.47 | 5.61 | 5.61 | 0.72% | 3,158,949 |
| Jul 27, 2026 | 5.62 | 5.63 | 5.44 | 5.57 | 5.57 | 1.64% | 2,854,005 |
| Jul 24, 2026 | 5.61 | 5.70 | 5.47 | 5.48 | 5.48 | -1.97% | 2,402,004 |
| Jul 23, 2026 | 5.58 | 5.62 | 5.44 | 5.59 | 5.59 | -1.93% | 2,750,916 |
| Jul 22, 2026 | 5.57 | 5.77 | 5.54 | 5.70 | 5.70 | 3.26% | 4,193,646 |
| Jul 21, 2026 | 5.36 | 5.59 | 5.30 | 5.52 | 5.52 | 4.15% | 2,315,397 |
| Jul 20, 2026 | 5.46 | 5.50 | 5.29 | 5.30 | 5.30 | -2.57% | 2,734,765 |
| Jul 17, 2026 | 5.29 | 5.63 | 5.21 | 5.44 | 5.44 | -0.91% | 3,116,396 |
| Jul 16, 2026 | 5.31 | 5.52 | 5.28 | 5.49 | 5.49 | 3.39% | 3,237,419 |
| Jul 15, 2026 | 5.23 | 5.35 | 5.21 | 5.31 | 5.31 | 2.71% | 3,129,483 |
| Jul 14, 2026 | 5.25 | 5.25 | 5.11 | 5.17 | 5.17 | 0.98% | 1,787,764 |
| Jul 13, 2026 | 5.21 | 5.23 | 5.07 | 5.12 | 5.12 | -0.19% | 2,643,971 |
| Jul 10, 2026 | 5.14 | 5.31 | 5.11 | 5.13 | 5.13 | 0.20% | 2,527,805 |