DCOMP(DCOMP)
DCOMP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/4/2026 | $19.32 | $19.68 | $19.21 | $19.35 | 5,945 |
| 5/1/2026 | $19.67 | $19.71 | $19.19 | $19.27 | 8,379 |
| 4/30/2026 | $19.33 | $19.60 | $19.18 | $19.54 | 2,095 |
| 4/29/2026 | $19.69 | $19.71 | $19.31 | $19.31 | 1,319 |
| 4/28/2026 | $19.59 | $19.74 | $19.17 | $19.58 | 1,399 |
| 4/27/2026 | $19.60 | $19.60 | $19.35 | $19.60 | 1,154 |
| 4/24/2026 | $18.85 | $19.70 | $18.80 | $19.35 | 11,263 |
| 4/23/2026 | $18.85 | $18.87 | $18.65 | $18.82 | 2,622 |
| 4/22/2026 | $18.86 | $18.86 | $18.80 | $18.85 | 1,949 |
| 4/21/2026 | $18.84 | $18.86 | $18.80 | $18.85 | 7,230 |
| 4/20/2026 | $18.78 | $18.83 | $18.61 | $18.82 | 3,688 |
| 4/17/2026 | $18.74 | $18.80 | $18.54 | $18.79 | 1,739 |
| 4/16/2026 | $18.80 | $18.82 | $18.70 | $18.80 | 4,033 |
| 4/15/2026 | $18.82 | $18.82 | $18.60 | $18.69 | 1,512 |
| 4/14/2026 | $18.75 | $18.80 | $18.34 | $18.52 | 14,183 |
| 4/13/2026 | $18.77 | $18.80 | $18.67 | $18.75 | 3,619 |
| 4/10/2026 | $18.55 | $18.81 | $18.50 | $18.70 | 12,391 |
| 4/9/2026 | $18.50 | $18.55 | $18.42 | $18.55 | 3,157 |
| 4/8/2026 | $18.50 | $18.81 | $18.33 | $18.47 | 6,193 |
| 4/7/2026 | $18.25 | $18.81 | $18.25 | $18.50 | 17,081 |
| 4/6/2026 | $18.65 | $18.79 | $18.51 | $18.51 | 6,200 |
| 4/2/2026 | $18.38 | $18.74 | $18.38 | $18.74 | 6,735 |
| 4/1/2026 | $18.14 | $18.68 | $18.14 | $18.57 | 8,800 |
| 3/31/2026 | $18.21 | $18.30 | $18.10 | $18.15 | 10,600 |
| 3/30/2026 | $18.22 | $18.65 | $18.22 | $18.55 | 3,838 |
| 3/27/2026 | $18.19 | $18.67 | $18.15 | $18.67 | 3,500 |
| 3/26/2026 | $18.32 | $18.74 | $18.14 | $18.50 | 4,702 |
| 3/25/2026 | $18.80 | $18.80 | $18.60 | $18.60 | 1,000 |
| 3/24/2026 | $18.25 | $18.55 | $18.18 | $18.38 | 3,800 |
| 3/23/2026 | $18.80 | $19.00 | $18.31 | $18.70 | 3,600 |
| 3/20/2026 | $18.37 | $18.57 | $18.13 | $18.44 | 2,123 |
| 3/19/2026 | $18.64 | $18.95 | $18.54 | $18.88 | 2,509 |
| 3/18/2026 | $18.51 | $18.98 | $18.51 | $18.97 | 4,007 |
| 3/17/2026 | $18.85 | $19.05 | $18.55 | $19.00 | 3,828 |
| 3/16/2026 | $19.10 | $19.10 | $18.61 | $18.67 | 5,430 |
| 3/13/2026 | $19.04 | $19.06 | $18.80 | $18.80 | 6,500 |
| 3/12/2026 | $19.12 | $19.25 | $18.81 | $18.81 | 7,839 |
| 3/11/2026 | $19.49 | $19.49 | $19.18 | $19.33 | 2,200 |
| 3/10/2026 | $19.40 | $19.44 | $19.00 | $19.37 | 3,033 |
| 3/9/2026 | $19.19 | $19.29 | $19.01 | $19.21 | 2,749 |
| 3/6/2026 | $19.15 | $19.42 | $19.15 | $19.28 | 3,700 |
| 3/5/2026 | $19.40 | $19.43 | $19.20 | $19.38 | 4,061 |
| 3/4/2026 | $19.06 | $19.40 | $19.00 | $19.25 | 4,347 |
| 3/3/2026 | $19.00 | $19.33 | $19.00 | $19.24 | 5,328 |
| 3/2/2026 | $19.30 | $19.50 | $19.16 | $19.35 | 5,616 |
| 2/27/2026 | $19.70 | $19.70 | $18.76 | $18.95 | 28,800 |
| 2/26/2026 | $19.22 | $19.43 | $19.08 | $19.40 | 7,203 |
| 2/25/2026 | $19.80 | $19.80 | $19.30 | $19.55 | 3,718 |
| 2/24/2026 | $19.80 | $19.80 | $18.72 | $19.43 | 3,306 |
| 2/23/2026 | $19.90 | $19.91 | $19.43 | $19.43 | 602 |
| 2/20/2026 | $19.48 | $19.95 | $19.48 | $19.68 | 3,800 |