DirectBooking Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.00	2.00	1.68	1.95	-	-3.47%	8,169
Jul 9, 2026	1.83	2.04	1.83	2.02	2.02	4.12%	28,264
Jul 8, 2026	1.83	2.00	1.80	1.94	1.94	2.65%	41,911
Jul 7, 2026	1.91	1.99	1.82	1.89	1.89	-2.58%	41,067
Jul 6, 2026	1.90	1.99	1.87	1.94	1.94	-1.52%	26,168
Jul 2, 2026	1.81	1.97	1.76	1.97	1.97	2.07%	71,144
Jul 1, 2026	1.89	2.02	1.81	1.93	1.93	-1.03%	68,348
Jun 30, 2026	1.99	2.14	1.95	1.95	1.95	-7.58%	88,765
Jun 29, 2026	1.94	2.19	1.77	2.11	2.11	-6.22%	195,060
Jun 26, 2026	2.45	3.00	1.91	2.25	2.25	4.65%	23,771,148
Jun 25, 2026	2.24	2.55	2.05	2.15	2.15	-4.02%	101,032
Jun 24, 2026	2.28	2.28	2.15	2.24	2.24	-2.18%	4,575
Jun 23, 2026	2.50	2.50	2.15	2.29	2.29	-9.49%	9,961
Jun 22, 2026	2.54	2.60	2.41	2.53	2.53	-4.89%	2,568
Jun 18, 2026	2.66	2.66	2.58	2.66	2.66	-1.12%	5,956
Jun 17, 2026	2.45	2.74	2.45	2.69	2.69	-3.24%	16,913
Jun 16, 2026	2.68	2.87	2.53	2.78	2.78	0.36%	48,673
Jun 15, 2026	2.55	2.86	2.46	2.77	2.77	4.53%	59,677
Jun 12, 2026	2.70	2.70	2.60	2.65	2.65	-5.36%	4,044
Jun 11, 2026	2.82	2.96	2.66	2.80	2.80	-5.41%	13,713
Jun 10, 2026	2.89	2.99	2.79	2.96	2.96	0.68%	9,812
Jun 9, 2026	2.96	2.96	2.76	2.94	2.94	2.08%	20,996
Jun 8, 2026	2.82	2.88	2.60	2.88	2.88	-1.03%	11,022
Jun 5, 2026	2.83	2.93	2.61	2.91	2.91	-1.02%	11,657
Jun 4, 2026	2.91	2.98	2.66	2.94	2.94	7.30%	18,224
Jun 3, 2026	3.03	3.06	2.69	2.74	2.74	-11.33%	20,653
Jun 2, 2026	2.93	3.20	2.65	3.09	3.09	5.82%	34,261
Jun 1, 2026	2.37	3.14	2.37	2.92	2.92	24.26%	124,751
May 29, 2026	2.09	2.38	2.03	2.35	2.35	6.33%	14,627
May 28, 2026	2.05	2.22	2.05	2.21	2.21	3.76%	29,411
May 27, 2026	2.04	2.13	1.90	2.13	2.13	1.91%	31,204
May 26, 2026	1.98	2.14	1.97	2.09	2.09	3.47%	26,260
May 22, 2026	1.94	2.15	1.93	2.02	2.02	1.00%	28,931
May 21, 2026	1.75	2.02	1.72	2.00	2.00	10.50%	45,678
May 20, 2026	1.87	1.99	1.74	1.81	1.81	-6.22%	93,385
May 19, 2026	1.82	1.96	1.60	1.93	1.93	8.43%	191,022
May 18, 2026	1.83	1.94	1.46	1.78	1.78	22.76%	3,136,133
May 15, 2026	1.64	1.64	1.30	1.45	1.45	-13.69%	395,576
May 14, 2026	1.84	1.84	1.57	1.68	1.68	-8.20%	46,851
May 13, 2026	1.94	1.94	1.79	1.83	1.83	-4.69%	15,415
May 12, 2026	1.91	1.95	1.81	1.92	1.92	-3.03%	15,785
May 11, 2026	2.04	2.08	1.85	1.98	1.98	-9.17%	16,670
May 8, 2026	2.20	2.23	2.12	2.18	2.18	-0.91%	3,476
May 7, 2026	2.14	2.52	2.14	2.20	2.20	0.92%	21,805
May 6, 2026	1.90	2.19	1.90	2.18	2.18	10.66%	26,391
May 5, 2026	1.94	2.02	1.89	1.97	1.97	-0.51%	15,645
May 4, 2026	2.14	2.24	1.74	1.98	1.98	-10.00%	66,245
May 1, 2026	2.26	2.27	2.18	2.20	2.20	-0.90%	6,873
Apr 30, 2026	2.19	2.22	2.10	2.22	2.22	-0.80%	5,943
Apr 29, 2026	2.20	2.26	2.10	2.24	2.24	-2.27%	21,937