DAPP(DAPP)
DAPP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $17.98 | $18.15 | $17.49 | $17.73 | 144,657 |
| 8/11/2026 | $17.62 | $17.79 | $17.17 | $17.36 | 114,334 |
| 8/10/2026 | $17.82 | $17.82 | $17.10 | $17.12 | 126,948 |
| 8/7/2026 | $17.91 | $17.97 | $17.30 | $17.69 | 203,800 |
| 8/6/2026 | $17.56 | $18.06 | $17.37 | $17.43 | 400,519 |
| 8/5/2026 | $18.42 | $18.55 | $17.94 | $17.97 | 86,711 |
| 8/4/2026 | $18.15 | $18.67 | $18.00 | $18.44 | 603,082 |
| 8/3/2026 | $17.38 | $18.51 | $17.20 | $18.35 | 389,349 |
| 7/31/2026 | $18.50 | $18.71 | $17.31 | $17.63 | 343,000 |
| 7/30/2026 | $17.08 | $18.34 | $17.08 | $18.25 | 223,600 |
| 7/29/2026 | $17.71 | $17.71 | $16.23 | $16.35 | 281,908 |
| 7/28/2026 | $17.69 | $17.89 | $17.06 | $17.76 | 153,700 |
| 7/27/2026 | $18.43 | $18.70 | $17.79 | $18.21 | 134,623 |
| 7/24/2026 | $18.68 | $18.75 | $18.03 | $18.03 | 385,800 |
| 7/23/2026 | $18.80 | $19.57 | $18.68 | $18.99 | 325,000 |
| 7/22/2026 | $18.92 | $19.60 | $18.92 | $19.12 | 367,422 |
| 7/21/2026 | $18.79 | $19.60 | $18.64 | $19.32 | 319,550 |
| 7/20/2026 | $17.46 | $18.49 | $17.46 | $18.16 | 370,000 |
| 7/17/2026 | $16.75 | $17.42 | $16.45 | $17.06 | 135,700 |
| 7/16/2026 | $18.06 | $18.25 | $17.34 | $17.38 | 186,600 |
| 7/15/2026 | $18.55 | $18.76 | $17.99 | $18.53 | 395,300 |
| 7/14/2026 | $18.32 | $18.54 | $17.88 | $18.26 | 246,293 |
| 7/13/2026 | $18.17 | $18.56 | $17.61 | $17.87 | 228,944 |
| 7/10/2026 | $19.22 | $19.33 | $18.50 | $18.63 | 138,100 |
| 7/9/2026 | $18.90 | $19.22 | $18.67 | $18.83 | 346,500 |
| 7/8/2026 | $17.96 | $18.52 | $17.82 | $18.48 | 507,300 |
| 7/7/2026 | $18.88 | $19.04 | $17.96 | $18.22 | 901,100 |
| 7/6/2026 | $18.83 | $19.71 | $18.83 | $19.39 | 305,700 |
| 7/2/2026 | $19.35 | $19.74 | $18.23 | $18.48 | 406,253 |
| 7/1/2026 | $19.05 | $19.58 | $18.73 | $19.09 | 4.17M |
| 6/30/2026 | $19.52 | $19.62 | $19.11 | $19.38 | 371,526 |
| 6/29/2026 | $20.31 | $20.58 | $19.10 | $19.88 | 354,700 |
| 6/26/2026 | $19.14 | $20.26 | $19.07 | $20.09 | 453,114 |
| 6/25/2026 | $20.98 | $20.99 | $19.36 | $19.72 | 364,700 |
| 6/24/2026 | $21.27 | $21.45 | $19.95 | $20.30 | 437,215 |
| 6/23/2026 | $20.78 | $22.04 | $20.73 | $21.37 | 376,500 |
| 6/22/2026 | $22.15 | $23.14 | $21.79 | $21.88 | 580,914 |
| 6/18/2026 | $22.21 | $22.21 | $21.40 | $22.02 | 519,500 |
| 6/17/2026 | $21.72 | $22.59 | $21.36 | $21.43 | 343,637 |
| 6/16/2026 | $22.15 | $22.59 | $21.86 | $21.91 | 467,704 |
| 6/15/2026 | $22.27 | $22.52 | $21.98 | $22.09 | 389,500 |
| 6/12/2026 | $20.92 | $21.68 | $20.73 | $21.08 | 670,400 |
| 6/11/2026 | $19.52 | $20.78 | $19.31 | $20.69 | 2.03M |
| 6/10/2026 | $20.14 | $20.76 | $19.29 | $19.36 | 3.41M |
| 6/9/2026 | $21.11 | $21.60 | $19.40 | $20.35 | 663,000 |
| 6/8/2026 | $20.23 | $21.11 | $20.11 | $20.95 | 707,422 |
| 6/5/2026 | $20.89 | $20.95 | $19.01 | $19.66 | 453,954 |
| 6/4/2026 | $21.48 | $22.01 | $21.14 | $21.71 | 810,500 |
| 6/3/2026 | $22.50 | $22.95 | $21.92 | $21.99 | 1.07M |
| 6/2/2026 | $22.79 | $23.32 | $22.40 | $22.57 | 545,743 |
| 6/1/2026 | $22.46 | $23.37 | $21.98 | $22.98 | 259,000 |
| 5/29/2026 | $22.82 | $22.82 | $21.99 | $22.70 | 1.46M |
| 5/28/2026 | $22.20 | $22.96 | $21.84 | $22.81 | 655,904 |
| 5/27/2026 | $21.87 | $22.64 | $21.49 | $22.45 | 3.02M |
| 5/26/2026 | $21.78 | $22.38 | $21.60 | $21.75 | 3.72M |
| 5/22/2026 | $21.60 | $21.76 | $21.05 | $21.27 | 1.90M |
| 5/21/2026 | $20.57 | $21.55 | $20.57 | $21.53 | 502,017 |
| 5/20/2026 | $20.29 | $20.78 | $19.95 | $20.51 | 282,065 |
| 5/19/2026 | $19.89 | $20.15 | $19.21 | $19.93 | 330,400 |
| 5/18/2026 | $20.60 | $20.61 | $19.54 | $20.11 | 532,308 |
| 5/15/2026 | $21.65 | $21.83 | $20.80 | $20.91 | 495,038 |
| 5/14/2026 | $21.76 | $22.75 | $21.24 | $22.41 | 384,361 |