DFSC(DFSC)
DFSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $1.34 | $1.35 | $1.23 | $1.24 | 25,300 |
| 8/6/2026 | $1.28 | $1.29 | $1.19 | $1.23 | 55,282 |
| 8/5/2026 | $1.38 | $1.40 | $1.22 | $1.23 | 53,986 |
| 8/4/2026 | $1.36 | $1.39 | $1.31 | $1.38 | 19,833 |
| 8/3/2026 | $1.39 | $1.39 | $1.32 | $1.34 | 56,436 |
| 7/31/2026 | $1.43 | $1.44 | $1.33 | $1.39 | 10,398 |
| 7/30/2026 | $1.30 | $1.44 | $1.26 | $1.44 | 24,567 |
| 7/29/2026 | $1.32 | $1.34 | $1.20 | $1.27 | 75,099 |
| 7/28/2026 | $1.31 | $1.39 | $1.22 | $1.30 | 188,295 |
| 7/27/2026 | $1.53 | $1.67 | $1.21 | $1.31 | 149,596 |
| 7/24/2026 | $1.60 | $1.61 | $1.51 | $1.51 | 23,681 |
| 7/23/2026 | $1.66 | $1.66 | $1.51 | $1.55 | 45,748 |
| 7/22/2026 | $1.77 | $1.77 | $1.65 | $1.65 | 58,257 |
| 7/21/2026 | $1.81 | $1.82 | $1.70 | $1.70 | 41,340 |
| 7/20/2026 | $1.84 | $1.86 | $1.71 | $1.78 | 24,649 |
| 7/17/2026 | $1.92 | $1.95 | $1.80 | $1.87 | 61,703 |
| 7/16/2026 | $1.95 | $1.96 | $1.92 | $1.95 | 17,979 |
| 7/15/2026 | $1.99 | $2.01 | $1.94 | $2.00 | 17,954 |
| 7/14/2026 | $2.02 | $2.08 | $1.99 | $2.03 | 36,413 |
| 7/13/2026 | $2.05 | $2.05 | $1.91 | $2.03 | 55,120 |
| 7/10/2026 | $2.02 | $2.34 | $1.97 | $2.04 | 299,128 |
| 7/9/2026 | $1.90 | $2.04 | $1.85 | $1.93 | 64,879 |
| 7/8/2026 | $1.89 | $2.00 | $1.84 | $1.85 | 50,261 |
| 7/7/2026 | $2.08 | $2.16 | $1.85 | $1.92 | 54,243 |
| 7/6/2026 | $2.15 | $2.18 | $2.00 | $2.06 | 87,570 |
| 7/2/2026 | $2.33 | $2.55 | $2.15 | $2.18 | 57,235 |
| 7/1/2026 | $2.47 | $2.50 | $2.28 | $2.34 | 42,055 |
| 6/30/2026 | $2.24 | $2.54 | $2.12 | $2.53 | 126,778 |
| 6/29/2026 | $2.15 | $2.23 | $1.89 | $2.12 | 199,220 |
| 6/26/2026 | $2.16 | $2.31 | $1.97 | $2.15 | 130,481 |
| 6/25/2026 | $2.21 | $2.27 | $2.02 | $2.17 | 428,199 |
| 6/24/2026 | $3.34 | $3.34 | $2.75 | $3.01 | 101,170 |
| 6/23/2026 | $3.30 | $3.42 | $3.16 | $3.26 | 12,763 |
| 6/22/2026 | $3.34 | $3.55 | $3.30 | $3.33 | 15,348 |
| 6/18/2026 | $3.65 | $3.67 | $3.23 | $3.37 | 76,438 |
| 6/17/2026 | $3.69 | $3.80 | $3.65 | $3.75 | 42,168 |
| 6/16/2026 | $3.90 | $3.91 | $3.68 | $3.70 | 33,364 |
| 6/15/2026 | $3.95 | $4.23 | $3.71 | $3.99 | 39,669 |
| 6/12/2026 | $3.88 | $4.01 | $3.66 | $4.01 | 74,353 |
| 6/11/2026 | $3.54 | $3.99 | $3.41 | $3.95 | 73,039 |
| 6/10/2026 | $3.65 | $3.89 | $3.50 | $3.50 | 37,166 |
| 6/9/2026 | $4.00 | $4.00 | $3.65 | $3.67 | 28,089 |
| 6/8/2026 | $3.80 | $4.15 | $3.77 | $3.88 | 49,913 |
| 6/5/2026 | $4.09 | $4.50 | $3.77 | $3.87 | 132,513 |
| 6/4/2026 | $3.75 | $4.36 | $3.75 | $4.27 | 66,580 |
| 6/3/2026 | $4.15 | $4.21 | $3.69 | $3.81 | 74,628 |
| 6/2/2026 | $4.28 | $4.44 | $4.08 | $4.22 | 48,818 |
| 6/1/2026 | $4.57 | $4.70 | $4.11 | $4.25 | 59,232 |
| 5/29/2026 | $4.86 | $4.86 | $4.57 | $4.61 | 39,567 |
| 5/28/2026 | $4.40 | $4.93 | $4.33 | $4.84 | 78,107 |
| 5/27/2026 | $4.24 | $4.40 | $4.08 | $4.38 | 53,694 |
| 5/26/2026 | $4.42 | $4.63 | $4.15 | $4.17 | 87,326 |
| 5/22/2026 | $4.37 | $4.39 | $4.15 | $4.37 | 86,103 |
| 5/21/2026 | $3.61 | $4.47 | $3.61 | $4.25 | 222,912 |
| 5/20/2026 | $3.72 | $3.86 | $3.47 | $3.61 | 63,739 |
| 5/19/2026 | $3.91 | $3.99 | $3.75 | $3.77 | 29,383 |
| 5/18/2026 | $4.09 | $4.10 | $3.88 | $3.91 | 42,862 |
| 5/15/2026 | $4.00 | $4.10 | $3.53 | $4.06 | 129,703 |
| 5/14/2026 | $4.94 | $5.05 | $4.16 | $4.20 | 228,804 |
| 5/13/2026 | $5.00 | $5.04 | $4.72 | $4.84 | 142,515 |
| 5/12/2026 | $4.40 | $5.09 | $4.40 | $4.95 | 224,212 |
| 5/11/2026 | $4.10 | $4.46 | $4.08 | $4.34 | 169,648 |