Dauch Corporation (DCH)
NYSE: DCH · Real-Time Price · USD
5.85
-0.09 (-1.52%)
Apr 27, 2026, 3:37 PM EDT - Market open
Dauch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.90 | 6.02 | 5.83 | 5.83 | - | -1.85% | 982,725 |
| Apr 24, 2026 | 5.80 | 5.95 | 5.76 | 5.94 | 5.94 | 2.06% | 1,997,980 |
| Apr 23, 2026 | 5.82 | 5.86 | 5.67 | 5.82 | 5.82 | - | 3,586,191 |
| Apr 22, 2026 | 5.99 | 6.03 | 5.79 | 5.82 | 5.82 | -1.52% | 2,643,213 |
| Apr 21, 2026 | 6.10 | 6.27 | 5.88 | 5.91 | 5.91 | -2.96% | 4,886,702 |
| Apr 20, 2026 | 6.05 | 6.17 | 5.98 | 6.09 | 6.09 | -0.49% | 4,093,882 |
| Apr 17, 2026 | 6.00 | 6.28 | 6.00 | 6.12 | 6.12 | 5.52% | 5,652,848 |
| Apr 16, 2026 | 5.87 | 5.94 | 5.75 | 5.80 | 5.80 | -1.19% | 3,595,801 |
| Apr 15, 2026 | 6.18 | 6.18 | 5.83 | 5.87 | 5.87 | -5.48% | 4,133,767 |
| Apr 14, 2026 | 6.12 | 6.30 | 6.08 | 6.21 | 6.21 | 1.80% | 3,151,989 |
| Apr 13, 2026 | 5.88 | 6.10 | 5.80 | 6.10 | 6.10 | 2.01% | 3,351,279 |
| 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% | 3,917,322 |
| Apr 7, 2026 | 5.72 | 5.77 | 5.60 | 5.69 | 5.69 | -1.56% | 3,285,235 |
| 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% | 4,294,326 |
| 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% | 2,667,442 |
| 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% | 3,754,628 |
| Mar 24, 2026 | 5.59 | 5.78 | 5.57 | 5.75 | 5.75 | 1.59% | 3,669,156 |
| Mar 23, 2026 | 5.61 | 5.75 | 5.49 | 5.66 | 5.66 | 5.79% | 5,394,064 |
| 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% | 5,888,265 |
| Mar 18, 2026 | 5.45 | 5.50 | 5.15 | 5.19 | 5.19 | -6.49% | 6,068,354 |
| 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 |