DLAKY(DLAKY)
DLAKY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $8.20 | $8.20 | $8.11 | $8.14 | 3,577 |
| 10/12/2026 | $8.19 | $8.19 | $8.09 | $8.14 | 218,600 |
| 10/9/2026 | $8.15 | $8.19 | $8.09 | $8.16 | 214,900 |
| 10/8/2026 | $8.36 | $8.36 | $8.11 | $8.24 | 240,200 |
| 10/7/2026 | $8.53 | $8.53 | $8.37 | $8.44 | 237,000 |
| 10/6/2026 | $8.60 | $8.63 | $8.53 | $8.57 | 213,500 |
| 10/5/2026 | $8.55 | $8.55 | $8.45 | $8.51 | 193,900 |
| 10/2/2026 | $8.63 | $9.14 | $8.61 | $8.64 | 106,500 |
| 10/1/2026 | $8.90 | $8.90 | $8.56 | $8.62 | 201,101 |
| 9/30/2026 | $8.83 | $9.09 | $8.75 | $8.77 | 153,645 |
| 9/29/2026 | $8.81 | $8.88 | $8.77 | $8.87 | 180,731 |
| 9/28/2026 | $8.79 | $8.98 | $8.79 | $8.94 | 200,600 |
| 9/25/2026 | $8.79 | $8.86 | $8.72 | $8.84 | 109,800 |
| 9/24/2026 | $8.73 | $8.94 | $8.60 | $8.80 | 225,000 |
| 9/23/2026 | $8.94 | $8.94 | $8.73 | $8.78 | 107,400 |
| 9/22/2026 | $9.14 | $9.19 | $9.00 | $9.11 | 113,300 |
| 9/21/2026 | $8.93 | $8.93 | $8.76 | $8.85 | 166,600 |
| 9/18/2026 | $8.70 | $8.78 | $8.68 | $8.76 | 1.28M |
| 9/17/2026 | $8.81 | $8.95 | $8.74 | $8.90 | 1.15M |
| 9/16/2026 | $8.75 | $8.83 | $8.58 | $8.66 | 187,400 |
| 9/15/2026 | $8.78 | $8.78 | $8.66 | $8.69 | 336,406 |
| 9/14/2026 | $8.62 | $8.83 | $8.61 | $8.77 | 154,300 |
| 9/11/2026 | $8.98 | $8.99 | $8.90 | $8.91 | 140,400 |
| 9/10/2026 | $8.83 | $9.00 | $8.81 | $8.96 | 191,700 |
| 9/9/2026 | $8.92 | $8.99 | $8.91 | $8.95 | 120,200 |
| 9/8/2026 | $9.01 | $9.14 | $8.97 | $8.97 | 220,300 |
| 9/4/2026 | $9.05 | $9.13 | $9.03 | $9.13 | 145,700 |
| 9/3/2026 | $8.95 | $8.97 | $8.89 | $8.96 | 132,720 |
| 9/2/2026 | $8.88 | $8.88 | $8.76 | $8.80 | 155,600 |
| 9/1/2026 | $8.87 | $8.92 | $8.74 | $8.77 | 231,600 |
| 8/31/2026 | $9.19 | $9.19 | $9.04 | $9.06 | 132,132 |
| 8/28/2026 | $9.29 | $9.31 | $9.19 | $9.20 | 105,800 |
| 8/27/2026 | $9.34 | $9.35 | $9.24 | $9.27 | 132,800 |
| 8/26/2026 | $9.45 | $9.47 | $9.31 | $9.35 | 95,700 |
| 8/25/2026 | $9.34 | $9.34 | $9.26 | $9.32 | 145,205 |
| 8/24/2026 | $8.97 | $9.10 | $8.97 | $9.05 | 226,631 |
| 8/21/2026 | $8.85 | $8.92 | $8.84 | $8.91 | 154,149 |
| 8/20/2026 | $8.98 | $8.99 | $8.87 | $8.88 | 141,042 |
| 8/19/2026 | $9.16 | $9.19 | $9.12 | $9.13 | 88,907 |
| 8/18/2026 | $9.16 | $9.19 | $9.09 | $9.11 | 66,700 |
| 8/17/2026 | $9.40 | $9.42 | $9.25 | $9.29 | 109,300 |
| 8/14/2026 | $9.50 | $9.52 | $9.40 | $9.40 | 60,600 |
| 8/13/2026 | $9.57 | $9.57 | $9.44 | $9.50 | 64,022 |
| 8/12/2026 | $9.53 | $9.59 | $9.48 | $9.50 | 50,000 |
| 8/11/2026 | $9.62 | $9.63 | $9.46 | $9.50 | 81,700 |
| 8/10/2026 | $9.70 | $9.71 | $9.55 | $9.56 | 115,500 |
| 8/7/2026 | $9.81 | $9.84 | $9.69 | $9.73 | 77,003 |
| 8/6/2026 | $9.96 | $10.06 | $9.83 | $9.86 | 72,500 |
| 8/5/2026 | $10.05 | $10.17 | $10.02 | $10.03 | 42,511 |
| 8/4/2026 | $9.51 | $9.91 | $9.51 | $9.89 | 128,935 |
| 8/3/2026 | $10.70 | $10.71 | $10.59 | $10.71 | 86,700 |
| 7/31/2026 | $10.39 | $10.51 | $10.32 | $10.48 | 32,100 |
| 7/30/2026 | $10.39 | $10.54 | $10.34 | $10.54 | 82,400 |
| 7/29/2026 | $10.15 | $10.50 | $10.03 | $10.40 | 51,400 |
| 7/28/2026 | $10.23 | $10.37 | $10.17 | $10.34 | 81,043 |
| 7/27/2026 | $10.16 | $10.31 | $10.04 | $10.20 | 129,811 |
| 7/24/2026 | $9.86 | $9.96 | $9.82 | $9.90 | 81,800 |
| 7/23/2026 | $9.68 | $9.74 | $9.59 | $9.64 | 94,500 |
| 7/22/2026 | $10.00 | $10.05 | $9.98 | $10.02 | 72,500 |
| 7/21/2026 | $10.11 | $10.22 | $10.10 | $10.19 | 51,340 |
| 7/20/2026 | $10.14 | $10.16 | $9.99 | $10.02 | 88,209 |
| 7/17/2026 | $10.17 | $10.34 | $10.15 | $10.25 | 58,020 |
| 7/16/2026 | $10.37 | $10.44 | $10.34 | $10.36 | 66,306 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
