DAVA(DAVA)
DAVA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.90 | $4.07 | $3.79 | $4.00 | 514,500 |
| 5/19/2026 | $4.00 | $4.10 | $3.86 | $3.95 | 292,749 |
| 5/18/2026 | $3.83 | $4.09 | $3.82 | $4.00 | 440,653 |
| 5/15/2026 | $3.64 | $3.87 | $3.64 | $3.84 | 333,000 |
| 5/14/2026 | $3.70 | $3.74 | $3.61 | $3.62 | 358,400 |
| 5/13/2026 | $3.80 | $3.80 | $3.66 | $3.68 | 344,800 |
| 5/12/2026 | $3.94 | $3.95 | $3.77 | $3.81 | 323,800 |
| 5/11/2026 | $4.05 | $4.11 | $3.92 | $3.94 | 735,615 |
| 5/8/2026 | $4.09 | $4.20 | $4.01 | $4.13 | 328,146 |
| 5/7/2026 | $4.17 | $4.21 | $4.05 | $4.14 | 692,146 |
| 5/6/2026 | $4.08 | $4.18 | $4.04 | $4.14 | 433,042 |
| 5/5/2026 | $4.19 | $4.19 | $4.03 | $4.16 | 205,174 |
| 5/4/2026 | $4.19 | $4.25 | $4.11 | $4.17 | 234,672 |
| 5/1/2026 | $4.09 | $4.21 | $4.06 | $4.17 | 206,620 |
| 4/30/2026 | $4.20 | $4.21 | $3.98 | $4.02 | 561,291 |
| 4/29/2026 | $4.25 | $4.33 | $4.15 | $4.25 | 281,200 |
| 4/28/2026 | $4.23 | $4.32 | $4.20 | $4.20 | 95,715 |
| 4/27/2026 | $4.33 | $4.38 | $4.24 | $4.24 | 160,106 |
| 4/24/2026 | $4.31 | $4.40 | $4.20 | $4.34 | 263,434 |
| 4/23/2026 | $4.58 | $4.62 | $4.20 | $4.28 | 361,651 |
| 4/22/2026 | $4.83 | $4.94 | $4.64 | $4.66 | 161,504 |
| 4/21/2026 | $4.86 | $5.02 | $4.76 | $4.79 | 124,507 |
| 4/20/2026 | $4.78 | $4.95 | $4.76 | $4.86 | 159,779 |
| 4/17/2026 | $4.81 | $5.07 | $4.78 | $4.84 | 319,800 |
| 4/16/2026 | $4.79 | $4.85 | $4.64 | $4.76 | 197,700 |
| 4/15/2026 | $4.51 | $4.76 | $4.48 | $4.72 | 209,934 |
| 4/14/2026 | $4.44 | $4.55 | $4.36 | $4.44 | 233,606 |
| 4/13/2026 | $4.16 | $4.47 | $4.16 | $4.45 | 169,800 |
| 4/10/2026 | $4.22 | $4.31 | $4.16 | $4.19 | 184,525 |
| 4/9/2026 | $4.28 | $4.35 | $4.11 | $4.28 | 417,200 |
| 4/8/2026 | $4.57 | $4.64 | $4.32 | $4.35 | 193,549 |
| 4/7/2026 | $4.55 | $4.63 | $4.41 | $4.41 | 159,710 |
| 4/6/2026 | $4.49 | $4.62 | $4.47 | $4.60 | 124,833 |
| 4/2/2026 | $4.25 | $4.53 | $4.25 | $4.53 | 179,000 |
| 4/1/2026 | $4.47 | $4.50 | $4.28 | $4.42 | 372,000 |
| 3/31/2026 | $4.45 | $4.55 | $4.35 | $4.42 | 252,100 |
| 3/30/2026 | $4.31 | $4.47 | $4.31 | $4.37 | 279,321 |
| 3/27/2026 | $4.37 | $4.50 | $4.21 | $4.34 | 411,042 |
| 3/26/2026 | $4.47 | $4.67 | $4.42 | $4.49 | 143,925 |
| 3/25/2026 | $4.48 | $4.55 | $4.28 | $4.49 | 180,148 |
| 3/24/2026 | $4.56 | $4.57 | $4.36 | $4.44 | 335,200 |
| 3/23/2026 | $4.68 | $4.79 | $4.60 | $4.67 | 142,300 |
| 3/20/2026 | $4.69 | $4.69 | $4.53 | $4.58 | 165,490 |
| 3/19/2026 | $4.60 | $4.75 | $4.60 | $4.67 | 190,313 |
| 3/18/2026 | $4.71 | $4.84 | $4.60 | $4.61 | 259,606 |
| 3/17/2026 | $4.72 | $4.84 | $4.67 | $4.75 | 306,100 |
| 3/16/2026 | $4.82 | $4.96 | $4.64 | $4.66 | 389,220 |
| 3/13/2026 | $4.87 | $5.01 | $4.77 | $4.86 | 306,540 |
| 3/12/2026 | $4.95 | $5.23 | $4.85 | $4.91 | 266,744 |
| 3/11/2026 | $5.07 | $5.23 | $4.94 | $5.06 | 288,797 |
| 3/10/2026 | $5.25 | $5.29 | $4.96 | $5.01 | 319,700 |
| 3/9/2026 | $5.40 | $5.50 | $5.17 | $5.29 | 419,127 |
| 3/6/2026 | $5.44 | $5.52 | $5.32 | $5.50 | 418,100 |
| 3/5/2026 | $5.29 | $5.57 | $5.29 | $5.52 | 446,175 |
| 3/4/2026 | $4.81 | $5.44 | $4.77 | $5.30 | 588,800 |
| 3/3/2026 | $4.55 | $4.85 | $4.54 | $4.73 | 347,714 |
| 3/2/2026 | $4.53 | $4.72 | $4.48 | $4.66 | 305,214 |
| 2/27/2026 | $4.81 | $4.86 | $4.60 | $4.68 | 394,015 |
| 2/26/2026 | $4.70 | $5.03 | $4.69 | $4.91 | 761,200 |
| 2/25/2026 | $4.52 | $4.80 | $4.38 | $4.75 | 707,100 |
| 2/24/2026 | $4.60 | $4.85 | $4.52 | $4.54 | 423,900 |
| 2/23/2026 | $4.88 | $4.88 | $4.47 | $4.56 | 766,200 |
| 2/20/2026 | $5.04 | $5.32 | $4.92 | $4.94 | 626,247 |