Duluth Holdings Inc.DLTHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.39 | $2.48 | $2.35 | $2.40 | 51,351 |
| 1/30/2026 | $2.41 | $2.48 | $2.38 | $2.41 | 73,339 |
| 1/29/2026 | $2.54 | $2.54 | $2.39 | $2.41 | 50,745 |
| 1/28/2026 | $2.45 | $2.60 | $2.45 | $2.54 | 65,600 |
| 1/27/2026 | $2.42 | $2.52 | $2.40 | $2.47 | 61,000 |
| 1/26/2026 | $2.40 | $2.44 | $2.40 | $2.42 | 30,700 |
| 1/23/2026 | $2.36 | $2.43 | $2.30 | $2.40 | 40,718 |
| 1/22/2026 | $2.28 | $2.37 | $2.25 | $2.35 | 71,900 |
| 1/21/2026 | $2.19 | $2.30 | $2.18 | $2.27 | 134,500 |
| 1/20/2026 | $2.27 | $2.30 | $2.16 | $2.19 | 123,729 |
| 1/16/2026 | $2.36 | $2.36 | $2.27 | $2.31 | 42,200 |
| 1/15/2026 | $2.24 | $2.46 | $2.18 | $2.33 | 133,600 |
| 1/14/2026 | $2.25 | $2.25 | $2.18 | $2.22 | 161,700 |
| 1/13/2026 | $2.26 | $2.28 | $2.21 | $2.23 | 53,500 |
| 1/12/2026 | $2.32 | $2.36 | $2.21 | $2.22 | 92,500 |
| 1/9/2026 | $2.36 | $2.40 | $2.27 | $2.33 | 68,000 |
| 1/8/2026 | $2.24 | $2.37 | $2.24 | $2.35 | 74,617 |
| 1/7/2026 | $2.21 | $2.29 | $2.21 | $2.25 | 75,600 |
| 1/6/2026 | $2.15 | $2.27 | $2.15 | $2.21 | 68,178 |
| 1/5/2026 | $2.06 | $2.18 | $2.02 | $2.17 | 109,114 |
| 1/2/2026 | $2.08 | $2.09 | $2.03 | $2.07 | 63,232 |
| 12/31/2025 | $2.09 | $2.12 | $2.04 | $2.08 | 66,900 |
| 12/30/2025 | $2.12 | $2.15 | $2.06 | $2.11 | 197,935 |
| 12/29/2025 | $2.09 | $2.13 | $2.03 | $2.07 | 192,481 |
| 12/26/2025 | $2.20 | $2.23 | $2.08 | $2.11 | 115,032 |
| 12/24/2025 | $2.18 | $2.25 | $2.13 | $2.18 | 63,614 |
| 12/23/2025 | $2.19 | $2.20 | $2.10 | $2.19 | 80,520 |
| 12/22/2025 | $2.23 | $2.24 | $2.13 | $2.20 | 203,322 |
| 12/19/2025 | $2.24 | $2.30 | $2.13 | $2.21 | 128,383 |
| 12/18/2025 | $2.25 | $2.28 | $2.16 | $2.25 | 193,834 |
| 12/17/2025 | $2.23 | $2.45 | $2.14 | $2.19 | 517,053 |
| 12/16/2025 | $3.32 | $3.36 | $2.14 | $2.21 | 1.37M |
| 12/15/2025 | $2.95 | $3.27 | $2.95 | $3.13 | 372,605 |
| 12/12/2025 | $2.98 | $3.11 | $2.88 | $2.91 | 145,934 |
| 12/11/2025 | $2.91 | $3.07 | $2.91 | $2.99 | 83,448 |
| 12/10/2025 | $2.91 | $2.98 | $2.86 | $2.88 | 78,000 |
| 12/9/2025 | $2.89 | $3.02 | $2.88 | $2.90 | 67,842 |
| 12/8/2025 | $2.99 | $3.11 | $2.87 | $2.87 | 121,019 |
| 12/5/2025 | $3.12 | $3.22 | $2.92 | $3.00 | 139,100 |
| 12/4/2025 | $3.34 | $3.40 | $3.13 | $3.13 | 62,500 |
| 12/3/2025 | $3.49 | $3.49 | $3.23 | $3.39 | 100,099 |
| 12/2/2025 | $3.41 | $3.57 | $3.40 | $3.44 | 101,924 |
| 12/1/2025 | $3.23 | $3.45 | $3.23 | $3.41 | 66,527 |
| 11/28/2025 | $3.14 | $3.37 | $3.13 | $3.23 | 64,300 |
| 11/26/2025 | $3.03 | $3.40 | $3.03 | $3.10 | 123,008 |
| 11/25/2025 | $3.13 | $3.33 | $3.05 | $3.05 | 96,502 |
| 11/24/2025 | $3.04 | $3.20 | $3.04 | $3.13 | 95,200 |
| 11/21/2025 | $3.01 | $3.08 | $2.98 | $3.08 | 59,363 |
| 11/20/2025 | $2.90 | $3.05 | $2.90 | $3.01 | 49,500 |
| 11/19/2025 | $2.94 | $2.95 | $2.85 | $2.90 | 28,014 |
| 11/18/2025 | $2.87 | $2.98 | $2.83 | $2.90 | 41,600 |
| 11/17/2025 | $2.82 | $2.93 | $2.80 | $2.90 | 48,634 |
| 11/14/2025 | $2.88 | $2.98 | $2.84 | $2.84 | 24,600 |
| 11/13/2025 | $3.04 | $3.04 | $2.94 | $2.94 | 13,400 |
| 11/12/2025 | $2.83 | $3.15 | $2.83 | $3.07 | 38,400 |
| 11/11/2025 | $2.83 | $2.88 | $2.78 | $2.82 | 22,300 |
| 11/10/2025 | $2.80 | $2.89 | $2.69 | $2.89 | 11,032 |
| 11/7/2025 | $2.74 | $2.81 | $2.71 | $2.76 | 41,443 |
| 11/6/2025 | $2.83 | $2.99 | $2.74 | $2.76 | 63,239 |
| 11/5/2025 | $2.69 | $2.83 | $2.69 | $2.83 | 47,242 |