DCH(DCH)
DCH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.66 | $5.85 | $5.56 | $5.85 | 3.68M |
| 5/19/2026 | $6.06 | $6.13 | $5.61 | $5.61 | 5.78M |
| 5/18/2026 | $6.42 | $6.45 | $6.19 | $6.20 | 4.78M |
| 5/15/2026 | $6.72 | $6.77 | $6.33 | $6.36 | 4.69M |
| 5/14/2026 | $6.62 | $7.03 | $6.59 | $6.87 | 4.87M |
| 5/13/2026 | $6.53 | $6.65 | $6.37 | $6.55 | 5.24M |
| 5/12/2026 | $6.71 | $6.78 | $6.42 | $6.48 | 4.91M |
| 5/11/2026 | $6.71 | $7.34 | $6.64 | $6.69 | 9.04M |
| 5/8/2026 | $6.01 | $6.85 | $5.71 | $6.64 | 10.76M |
| 5/7/2026 | $5.85 | $5.90 | $5.68 | $5.78 | 5.75M |
| 5/6/2026 | $5.59 | $5.91 | $5.57 | $5.80 | 4.26M |
| 5/5/2026 | $5.42 | $5.47 | $5.31 | $5.38 | 3.30M |
| 5/4/2026 | $5.67 | $5.72 | $5.35 | $5.36 | 3.04M |
| 5/1/2026 | $5.70 | $5.77 | $5.59 | $5.71 | 4.76M |
| 4/30/2026 | $5.62 | $5.78 | $5.62 | $5.71 | 2.25M |
| 4/29/2026 | $5.69 | $5.73 | $5.60 | $5.60 | 2.25M |
| 4/28/2026 | $5.79 | $5.85 | $5.66 | $5.73 | 2.35M |
| 4/27/2026 | $5.90 | $6.02 | $5.76 | $5.82 | 4.38M |
| 4/24/2026 | $5.80 | $5.95 | $5.76 | $5.94 | 2.12M |
| 4/23/2026 | $5.82 | $5.86 | $5.67 | $5.82 | 3.64M |
| 4/22/2026 | $5.99 | $6.03 | $5.79 | $5.82 | 2.76M |
| 4/21/2026 | $6.10 | $6.27 | $5.88 | $5.91 | 4.89M |
| 4/20/2026 | $6.05 | $6.17 | $5.98 | $6.09 | 4.82M |
| 4/17/2026 | $6.00 | $6.28 | $6.00 | $6.12 | 5.66M |
| 4/16/2026 | $5.87 | $5.94 | $5.75 | $5.80 | 3.60M |
| 4/15/2026 | $6.18 | $6.18 | $5.83 | $5.87 | 4.14M |
| 4/14/2026 | $6.12 | $6.30 | $6.08 | $6.21 | 3.16M |
| 4/13/2026 | $5.88 | $6.10 | $5.80 | $6.10 | 3.35M |
| 4/10/2026 | $5.87 | $6.06 | $5.78 | $5.98 | 3.56M |
| 4/9/2026 | $5.97 | $6.08 | $5.71 | $5.77 | 4.36M |
| 4/8/2026 | $6.19 | $6.25 | $6.02 | $6.03 | 4.41M |
| 4/7/2026 | $5.72 | $5.77 | $5.60 | $5.69 | 3.31M |
| 4/6/2026 | $6.11 | $6.18 | $5.77 | $5.78 | 2.69M |
| 4/2/2026 | $5.68 | $6.15 | $5.65 | $6.10 | 4.60M |
| 4/1/2026 | $6.02 | $6.18 | $5.91 | $5.96 | 4.43M |
| 3/31/2026 | $5.59 | $5.97 | $5.52 | $5.93 | 4.29M |
| 3/30/2026 | $5.68 | $5.77 | $5.39 | $5.45 | 4.41M |
| 3/27/2026 | $5.83 | $5.99 | $5.58 | $5.61 | 2.68M |
| 3/26/2026 | $5.87 | $6.01 | $5.78 | $5.90 | 3.58M |
| 3/25/2026 | $5.87 | $6.01 | $5.73 | $5.99 | 4.16M |
| 3/24/2026 | $5.59 | $5.78 | $5.57 | $5.75 | 3.86M |
| 3/23/2026 | $5.61 | $5.75 | $5.49 | $5.66 | 5.40M |
| 3/20/2026 | $5.41 | $5.47 | $5.24 | $5.35 | 9.51M |
| 3/19/2026 | $5.11 | $5.51 | $5.07 | $5.44 | 5.97M |
| 3/18/2026 | $5.45 | $5.50 | $5.15 | $5.19 | 6.65M |
| 3/17/2026 | $5.69 | $5.86 | $5.52 | $5.55 | 4.94M |
| 3/16/2026 | $5.27 | $5.53 | $5.23 | $5.43 | 4.66M |
| 3/13/2026 | $5.28 | $5.37 | $5.16 | $5.18 | 4.03M |
| 3/12/2026 | $5.43 | $5.48 | $5.20 | $5.31 | 8.91M |
| 3/11/2026 | $5.80 | $5.88 | $5.56 | $5.57 | 5.64M |
| 3/10/2026 | $5.79 | $5.96 | $5.71 | $5.80 | 6.35M |
| 3/9/2026 | $5.45 | $5.82 | $5.24 | $5.79 | 7.42M |
| 3/6/2026 | $5.65 | $5.73 | $5.43 | $5.57 | 5.29M |
| 3/5/2026 | $6.10 | $6.22 | $5.73 | $5.84 | 5.77M |
| 3/4/2026 | $6.13 | $6.33 | $6.06 | $6.08 | 4.44M |
| 3/3/2026 | $6.09 | $6.17 | $5.82 | $6.04 | 5.68M |
| 3/2/2026 | $6.41 | $6.46 | $6.24 | $6.41 | 3.51M |
| 2/27/2026 | $6.61 | $6.65 | $6.44 | $6.60 | 6.29M |
| 2/26/2026 | $6.91 | $6.97 | $6.60 | $6.77 | 6.02M |
| 2/25/2026 | $7.06 | $7.09 | $6.85 | $6.94 | 3.99M |
| 2/24/2026 | $6.77 | $7.12 | $6.77 | $6.98 | 4.75M |
| 2/23/2026 | $6.81 | $6.93 | $6.71 | $6.72 | 4.19M |
| 2/20/2026 | $6.88 | $7.13 | $6.72 | $7.01 | 6.19M |