DECA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	12.15	12.15	12.15	12.15	12.15	-	-
Jan 16, 2025	12.15	12.15	12.15	12.15	12.15	-	8
Jan 15, 2025	12.15	12.15	12.15	12.15	12.15	-	54
Jan 14, 2025	12.15	12.15	12.15	12.15	12.15	1.50%	117
Jan 13, 2025	11.97	11.97	11.97	11.97	11.97	-	-
Jan 10, 2025	12.00	12.00	11.97	11.97	11.97	0.59%	446
Jan 8, 2025	11.90	11.90	11.90	11.90	11.90	-	9
Jan 7, 2025	11.99	11.99	11.90	11.90	11.90	-0.08%	2,761
Jan 6, 2025	11.88	11.98	11.88	11.91	11.91	0.17%	3,094
Jan 3, 2025	11.88	11.96	11.88	11.89	11.89	0.08%	3,356
Jan 2, 2025	11.88	11.88	11.88	11.88	11.88	-	5
Dec 31, 2024	11.88	11.88	11.88	11.88	11.88	-	-
Dec 30, 2024	11.88	11.88	11.88	11.88	11.88	-	2,712
Dec 27, 2024	11.88	11.88	11.86	11.88	11.88	-	1,176
Dec 26, 2024	11.88	11.88	11.88	11.88	11.88	-	11
Dec 24, 2024	11.88	11.88	11.88	11.88	11.88	-	4
Dec 23, 2024	11.88	11.88	11.88	11.88	11.88	-	1
Dec 20, 2024	11.88	11.88	11.88	11.88	11.88	-	30
Dec 19, 2024	11.88	11.88	11.88	11.88	11.88	-	465
Dec 18, 2024	11.88	11.88	11.88	11.88	11.88	0.25%	10,400
Dec 17, 2024	11.94	11.94	11.85	11.85	11.85	-0.42%	15,631
Dec 16, 2024	11.85	11.90	11.85	11.90	11.90	-0.42%	57,110
Dec 13, 2024	11.95	11.95	11.95	11.95	11.95	-	28
Dec 12, 2024	11.95	11.95	11.95	11.95	11.95	-	-
Dec 11, 2024	11.95	11.95	11.95	11.95	11.95	1.27%	354
Dec 10, 2024	11.80	11.80	11.80	11.80	11.80	-	3
Dec 9, 2024	11.80	11.80	11.80	11.80	11.80	-	6
Dec 6, 2024	11.80	11.80	11.80	11.80	11.80	-	1
Dec 5, 2024	11.80	11.80	11.80	11.80	11.80	-	-
Dec 4, 2024	11.95	11.95	11.80	11.80	11.80	-1.09%	558
Dec 3, 2024	11.85	11.93	11.85	11.93	11.93	-0.42%	606
Dec 2, 2024	11.98	11.98	11.98	11.98	11.98	0.25%	128
Nov 29, 2024	11.87	11.97	11.87	11.95	11.95	2.05%	1,338
Nov 27, 2024	11.71	11.71	11.71	11.71	11.71	-	-
Nov 26, 2024	11.71	11.71	11.71	11.71	11.71	-	2
Nov 25, 2024	11.68	11.71	11.65	11.71	11.71	0.17%	14,004
Nov 22, 2024	11.69	11.69	11.69	11.69	11.69	-	2
Nov 21, 2024	11.69	11.69	11.69	11.69	11.69	-	107
Nov 20, 2024	11.69	11.69	11.69	11.69	11.69	-	-
Nov 19, 2024	11.41	11.69	11.41	11.69	11.69	0.34%	4,663
Nov 18, 2024	11.65	11.65	11.65	11.65	11.65	-	6
Nov 15, 2024	11.65	11.65	11.65	11.65	11.65	-	2
Nov 14, 2024	11.65	11.65	11.65	11.65	11.65	-	3
Nov 13, 2024	11.59	11.70	11.55	11.65	11.65	0.09%	3,304
Nov 12, 2024	11.65	11.65	11.50	11.64	11.64	-3.00%	10,600
Nov 11, 2024	11.34	12.00	11.34	12.00	12.00	5.12%	1,056
Nov 8, 2024	11.42	11.42	11.42	11.42	11.42	-	16
Nov 7, 2024	11.42	11.42	11.42	11.42	11.42	-1.16%	106
Nov 6, 2024	11.55	11.55	11.55	11.55	11.55	-0.26%	109
Nov 5, 2024	11.53	11.81	11.41	11.58	11.58	-1.03%	8,001
Nov 4, 2024	11.59	11.73	11.51	11.70	11.70	0.86%	5,492
Nov 1, 2024	11.60	11.60	11.60	11.60	11.60	-	2
Oct 31, 2024	11.60	11.60	11.60	11.60	11.60	-	2
Oct 30, 2024	11.60	11.62	11.60	11.60	11.60	0.78%	8,043
Oct 29, 2024	11.51	11.51	11.51	11.51	11.51	-	2
Oct 28, 2024	11.78	11.78	11.51	11.51	11.51	-3.11%	4,951
Oct 25, 2024	11.60	11.95	11.42	11.88	11.88	3.21%	8,135
Oct 24, 2024	11.51	11.51	11.51	11.51	11.51	-	-
Oct 23, 2024	11.51	11.51	11.51	11.51	11.51	-	-
Oct 22, 2024	11.51	11.51	11.51	11.51	11.51	-	1
Oct 21, 2024	11.51	11.51	11.51	11.51	11.51	-	30
Oct 18, 2024	11.51	11.51	11.51	11.51	11.51	-	-
Oct 17, 2024	11.51	11.51	11.51	11.51	11.51	-	-
Oct 16, 2024	11.51	11.51	11.51	11.51	11.51	-	7
Oct 15, 2024	11.51	11.51	11.51	11.51	11.51	-	19
Oct 14, 2024	11.51	11.51	11.51	11.51	11.51	-	1
Oct 11, 2024	11.51	11.51	11.51	11.51	11.51	-	-
Oct 10, 2024	11.51	11.51	11.51	11.51	11.51	-	10
Oct 9, 2024	11.51	11.51	11.51	11.51	11.51	-	13
Oct 8, 2024	11.51	11.51	11.51	11.51	11.51	-	71
Oct 7, 2024	11.51	11.51	11.51	11.51	11.51	-	15
Oct 4, 2024	11.51	11.51	11.51	11.51	11.51	-0.52%	1,047
Oct 3, 2024	11.57	11.57	11.57	11.57	11.57	-	2
Oct 2, 2024	11.49	11.57	11.49	11.57	11.57	1.12%	2,324
Oct 1, 2024	11.56	11.59	11.43	11.44	11.44	-1.28%	1,600
Sep 30, 2024	11.48	11.59	11.48	11.59	11.59	0.52%	400
Sep 27, 2024	11.53	11.53	11.53	11.53	11.53	-	212
Sep 26, 2024	11.43	11.59	11.43	11.53	11.53	0.79%	2,617
Sep 25, 2024	11.44	11.44	11.44	11.44	11.44	-	2
Sep 24, 2024	11.44	11.44	11.44	11.44	11.44	-	7
Sep 23, 2024	11.44	11.44	11.44	11.44	11.44	-	7
Sep 20, 2024	11.44	11.44	11.44	11.44	11.44	-	-
Sep 19, 2024	11.44	11.44	11.44	11.44	11.44	-	13
Sep 18, 2024	11.43	11.89	11.42	11.44	11.44	-0.61%	4,901
Sep 17, 2024	11.51	11.51	11.51	11.51	11.51	-	1
Sep 16, 2024	11.51	11.51	11.51	11.51	11.51	-	127
Sep 13, 2024	11.51	11.51	11.51	11.51	11.51	-	8
Sep 12, 2024	11.51	11.51	11.51	11.51	11.51	-	-
Sep 11, 2024	11.51	11.51	11.51	11.51	11.51	-	7
Sep 10, 2024	11.51	11.51	11.51	11.51	11.51	-0.17%	794
Sep 9, 2024	11.53	11.53	11.53	11.53	11.53	-	68
Sep 6, 2024	11.53	11.53	11.53	11.53	11.53	-	32
Sep 5, 2024	11.51	11.53	11.49	11.53	11.53	-	3,001
Sep 4, 2024	11.51	11.53	11.47	11.53	11.53	0.44%	9,162
Sep 3, 2024	11.48	11.48	11.48	11.48	11.48	-	149
Aug 30, 2024	11.48	11.48	11.48	11.48	11.48	-	3
Aug 29, 2024	11.48	11.48	11.48	11.48	11.48	-	6
Aug 28, 2024	11.48	11.48	11.48	11.48	11.48	-	3
Aug 27, 2024	11.48	11.48	11.48	11.48	11.48	-	12
Aug 26, 2024	11.48	11.48	11.48	11.48	11.48	-	17