Dauch Corporation (DCH)
NYSE: DCH · Real-Time Price · USD
5.44
-0.05 (-0.91%)
Jul 17, 2026, 4:00 PM EDT - Market closed
Dauch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 5.09 | 5.18 | 5.04 | 5.12 | 5.12 | 0.59% | 2,314,893 |
| Jul 8, 2026 | 5.03 | 5.11 | 4.93 | 5.09 | 5.09 | -1.74% | 4,320,517 |
| Jul 7, 2026 | 5.41 | 5.44 | 5.15 | 5.18 | 5.18 | -5.99% | 2,771,115 |
| Jul 6, 2026 | 5.14 | 5.54 | 5.14 | 5.51 | 5.51 | 7.41% | 3,007,973 |
| Jul 2, 2026 | 5.32 | 5.45 | 5.01 | 5.13 | 5.13 | -2.29% | 4,073,021 |
| Jul 1, 2026 | 5.34 | 5.41 | 5.24 | 5.25 | 5.25 | -3.14% | 3,313,428 |
| Jun 30, 2026 | 5.27 | 5.44 | 5.12 | 5.42 | 5.42 | 5.24% | 5,856,561 |
| Jun 29, 2026 | 5.46 | 5.47 | 4.92 | 5.15 | 5.15 | -5.50% | 9,942,147 |
| Jun 26, 2026 | 5.65 | 5.73 | 5.42 | 5.45 | 5.45 | -5.87% | 9,402,082 |
| Jun 25, 2026 | 5.66 | 5.99 | 5.65 | 5.79 | 5.79 | 3.95% | 4,328,740 |
| Jun 24, 2026 | 5.70 | 5.81 | 5.50 | 5.57 | 5.57 | -1.94% | 4,106,339 |
| Jun 23, 2026 | 5.93 | 6.00 | 5.67 | 5.68 | 5.68 | -7.79% | 3,617,035 |
| Jun 22, 2026 | 6.24 | 6.35 | 6.14 | 6.16 | 6.16 | -2.38% | 1,815,145 |
| Jun 18, 2026 | 6.23 | 6.33 | 6.10 | 6.31 | 6.31 | 2.27% | 4,231,851 |
| Jun 17, 2026 | 6.51 | 6.66 | 6.16 | 6.17 | 6.17 | -6.66% | 3,332,634 |
| Jun 16, 2026 | 6.59 | 6.62 | 6.45 | 6.61 | 6.61 | 1.69% | 3,374,320 |
| Jun 15, 2026 | 6.66 | 6.79 | 6.46 | 6.50 | 6.50 | 2.36% | 3,830,702 |
| Jun 12, 2026 | 6.30 | 6.45 | 6.24 | 6.35 | 6.35 | 1.93% | 3,480,315 |
| Jun 11, 2026 | 6.07 | 6.25 | 5.94 | 6.23 | 6.23 | 3.15% | 4,503,764 |
| Jun 10, 2026 | 6.24 | 6.28 | 5.96 | 6.04 | 6.04 | -4.13% | 4,015,336 |
| Jun 9, 2026 | 6.42 | 6.48 | 6.06 | 6.30 | 6.30 | 0.32% | 3,027,288 |
| Jun 8, 2026 | 6.36 | 6.38 | 6.22 | 6.28 | 6.28 | -0.63% | 4,118,109 |
| Jun 5, 2026 | 6.50 | 6.65 | 6.13 | 6.32 | 6.32 | -4.24% | 3,424,320 |
| Jun 4, 2026 | 6.42 | 6.73 | 6.34 | 6.60 | 6.60 | 2.01% | 3,177,363 |
| Jun 3, 2026 | 6.50 | 6.76 | 6.45 | 6.47 | 6.47 | -1.22% | 3,353,184 |
| Jun 2, 2026 | 6.21 | 6.66 | 6.21 | 6.55 | 6.55 | 2.99% | 3,645,798 |
| Jun 1, 2026 | 6.49 | 6.49 | 6.15 | 6.36 | 6.36 | -4.22% | 4,875,988 |
| May 29, 2026 | 6.77 | 6.89 | 6.63 | 6.64 | 6.64 | -1.92% | 3,242,806 |
| May 28, 2026 | 6.79 | 6.83 | 6.62 | 6.77 | 6.77 | -1.74% | 2,780,152 |
| May 27, 2026 | 6.66 | 7.07 | 6.65 | 6.89 | 6.89 | 6.16% | 5,411,103 |
| May 26, 2026 | 6.59 | 6.63 | 6.40 | 6.49 | 6.49 | 1.56% | 3,865,957 |
| May 22, 2026 | 6.25 | 6.47 | 6.24 | 6.39 | 6.39 | 3.90% | 3,615,236 |
| May 21, 2026 | 5.73 | 6.15 | 5.67 | 6.15 | 6.15 | 5.13% | 3,838,299 |
| May 20, 2026 | 5.66 | 5.85 | 5.56 | 5.85 | 5.85 | 4.28% | 3,675,082 |
| May 19, 2026 | 6.06 | 6.13 | 5.61 | 5.61 | 5.61 | -9.52% | 5,654,863 |
| 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 |