DCTH(DCTH)
DCTH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.92 | $11.35 | $10.71 | $11.23 | 623,301 |
| 5/19/2026 | $11.02 | $11.02 | $10.77 | $10.85 | 255,000 |
| 5/18/2026 | $11.13 | $11.26 | $10.88 | $11.09 | 307,138 |
| 5/15/2026 | $11.00 | $11.32 | $10.87 | $11.07 | 550,641 |
| 5/14/2026 | $11.62 | $11.72 | $11.35 | $11.46 | 423,596 |
| 5/13/2026 | $11.32 | $11.72 | $11.01 | $11.61 | 685,897 |
| 5/12/2026 | $11.00 | $11.44 | $10.79 | $11.34 | 639,024 |
| 5/11/2026 | $11.41 | $11.62 | $11.04 | $11.06 | 667,800 |
| 5/8/2026 | $11.36 | $11.49 | $11.03 | $11.48 | 569,736 |
| 5/7/2026 | $11.51 | $12.27 | $10.82 | $11.24 | 896,190 |
| 5/6/2026 | $11.59 | $11.68 | $11.23 | $11.26 | 594,315 |
| 5/5/2026 | $11.05 | $11.56 | $11.04 | $11.53 | 441,700 |
| 5/4/2026 | $10.75 | $11.28 | $10.75 | $11.02 | 387,100 |
| 5/1/2026 | $10.44 | $10.83 | $10.36 | $10.80 | 175,200 |
| 4/30/2026 | $10.24 | $10.53 | $10.14 | $10.38 | 293,634 |
| 4/29/2026 | $10.43 | $10.48 | $10.05 | $10.21 | 273,400 |
| 4/28/2026 | $10.75 | $10.87 | $10.53 | $10.55 | 191,939 |
| 4/27/2026 | $10.82 | $11.10 | $10.81 | $10.84 | 231,900 |
| 4/24/2026 | $10.67 | $10.90 | $10.50 | $10.84 | 210,640 |
| 4/23/2026 | $11.20 | $11.20 | $10.58 | $10.64 | 309,724 |
| 4/22/2026 | $10.77 | $11.20 | $10.68 | $11.19 | 331,300 |
| 4/21/2026 | $10.92 | $10.95 | $10.61 | $10.66 | 276,401 |
| 4/20/2026 | $10.72 | $11.04 | $10.61 | $10.88 | 342,115 |
| 4/17/2026 | $11.05 | $11.05 | $10.80 | $10.86 | 321,912 |
| 4/16/2026 | $10.99 | $10.99 | $10.75 | $10.83 | 239,300 |
| 4/15/2026 | $10.88 | $11.07 | $10.86 | $10.99 | 284,124 |
| 4/14/2026 | $10.50 | $10.92 | $10.46 | $10.88 | 304,219 |
| 4/13/2026 | $9.99 | $10.47 | $9.96 | $10.45 | 359,100 |
| 4/10/2026 | $9.90 | $10.14 | $9.85 | $10.04 | 323,246 |
| 4/9/2026 | $9.75 | $9.97 | $9.70 | $9.88 | 180,400 |
| 4/8/2026 | $10.00 | $10.05 | $9.76 | $9.85 | 306,725 |
| 4/7/2026 | $9.65 | $9.79 | $9.53 | $9.67 | 234,500 |
| 4/6/2026 | $9.67 | $9.88 | $9.47 | $9.70 | 222,600 |
| 4/2/2026 | $9.34 | $9.65 | $9.29 | $9.63 | 292,800 |
| 4/1/2026 | $9.40 | $9.63 | $9.35 | $9.54 | 306,200 |
| 3/31/2026 | $9.05 | $9.31 | $8.97 | $9.28 | 296,400 |
| 3/30/2026 | $9.03 | $9.05 | $8.78 | $8.89 | 339,817 |
| 3/27/2026 | $9.12 | $9.20 | $8.87 | $8.97 | 282,527 |
| 3/26/2026 | $9.24 | $9.27 | $9.08 | $9.13 | 203,044 |
| 3/25/2026 | $9.19 | $9.37 | $9.11 | $9.20 | 263,200 |
| 3/24/2026 | $9.01 | $9.06 | $8.91 | $8.98 | 306,332 |
| 3/23/2026 | $9.26 | $9.29 | $8.90 | $9.10 | 381,300 |
| 3/20/2026 | $9.33 | $9.33 | $8.97 | $9.07 | 517,900 |
| 3/19/2026 | $9.33 | $9.52 | $9.26 | $9.34 | 289,029 |
| 3/18/2026 | $9.64 | $9.72 | $9.36 | $9.38 | 339,519 |
| 3/17/2026 | $9.87 | $9.98 | $9.71 | $9.74 | 243,810 |
| 3/16/2026 | $9.59 | $9.97 | $9.47 | $9.81 | 348,141 |
| 3/13/2026 | $9.53 | $9.77 | $9.32 | $9.45 | 321,700 |
| 3/12/2026 | $9.50 | $9.68 | $9.39 | $9.48 | 354,765 |
| 3/11/2026 | $9.28 | $9.70 | $9.15 | $9.68 | 452,821 |
| 3/10/2026 | $9.16 | $9.50 | $9.15 | $9.37 | 494,144 |
| 3/9/2026 | $9.01 | $9.20 | $8.84 | $9.12 | 431,600 |
| 3/6/2026 | $8.90 | $9.12 | $8.90 | $9.08 | 386,600 |
| 3/5/2026 | $9.09 | $9.33 | $8.93 | $9.08 | 412,440 |
| 3/4/2026 | $8.90 | $9.30 | $8.87 | $9.23 | 778,322 |
| 3/3/2026 | $8.73 | $8.92 | $8.55 | $8.60 | 558,319 |
| 3/2/2026 | $8.66 | $9.13 | $8.66 | $8.93 | 544,233 |
| 2/27/2026 | $9.01 | $9.11 | $8.49 | $8.90 | 946,656 |
| 2/26/2026 | $9.43 | $9.80 | $8.86 | $9.00 | 1.25M |
| 2/25/2026 | $10.02 | $10.22 | $9.88 | $10.21 | 484,902 |
| 2/24/2026 | $9.77 | $10.05 | $9.74 | $9.95 | 234,167 |
| 2/23/2026 | $9.72 | $10.00 | $9.58 | $9.74 | 442,331 |
| 2/20/2026 | $9.44 | $9.86 | $9.40 | $9.78 | 674,514 |
| 2/19/2026 | $9.43 | $9.55 | $9.31 | $9.53 | 360,845 |