DLTH(DLTH)
DLTH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $3.96 | $4.08 | $3.95 | $4.08 | 36,703 |
| 8/10/2026 | $4.13 | $4.20 | $3.85 | $3.98 | 112,000 |
| 8/7/2026 | $4.22 | $4.23 | $4.11 | $4.18 | 53,705 |
| 8/6/2026 | $4.08 | $4.22 | $4.07 | $4.16 | 110,400 |
| 8/5/2026 | $4.16 | $4.17 | $4.06 | $4.12 | 39,035 |
| 8/4/2026 | $4.20 | $4.27 | $4.16 | $4.18 | 26,334 |
| 8/3/2026 | $4.08 | $4.22 | $4.06 | $4.17 | 36,700 |
| 7/31/2026 | $4.03 | $4.16 | $4.01 | $4.08 | 25,100 |
| 7/30/2026 | $4.03 | $4.10 | $4.01 | $4.06 | 29,820 |
| 7/29/2026 | $4.28 | $4.30 | $4.01 | $4.01 | 36,405 |
| 7/28/2026 | $4.28 | $4.42 | $4.26 | $4.30 | 38,908 |
| 7/27/2026 | $4.20 | $4.34 | $4.14 | $4.27 | 54,113 |
| 7/24/2026 | $4.20 | $4.31 | $4.10 | $4.20 | 19,812 |
| 7/23/2026 | $4.31 | $4.31 | $4.09 | $4.20 | 40,736 |
| 7/22/2026 | $4.38 | $4.60 | $4.26 | $4.41 | 62,800 |
| 7/21/2026 | $4.20 | $4.45 | $4.17 | $4.43 | 89,200 |
| 7/20/2026 | $4.26 | $4.45 | $4.20 | $4.20 | 85,909 |
| 7/17/2026 | $4.25 | $4.37 | $4.23 | $4.27 | 52,856 |
| 7/16/2026 | $4.22 | $4.40 | $4.17 | $4.33 | 48,125 |
| 7/15/2026 | $4.10 | $4.26 | $4.04 | $4.22 | 77,500 |
| 7/14/2026 | $4.05 | $4.10 | $4.00 | $4.10 | 54,500 |
| 7/13/2026 | $4.03 | $4.13 | $4.01 | $4.05 | 78,033 |
| 7/10/2026 | $4.16 | $4.22 | $4.01 | $4.03 | 51,868 |
| 7/9/2026 | $4.19 | $4.31 | $4.01 | $4.18 | 99,049 |
| 7/8/2026 | $4.27 | $4.27 | $4.01 | $4.15 | 114,842 |
| 7/7/2026 | $4.57 | $4.70 | $4.26 | $4.27 | 98,919 |
| 7/6/2026 | $4.42 | $4.72 | $4.36 | $4.56 | 217,800 |
| 7/2/2026 | $4.59 | $4.67 | $4.37 | $4.45 | 84,412 |
| 7/1/2026 | $4.62 | $4.70 | $4.39 | $4.54 | 133,853 |
| 6/30/2026 | $4.65 | $4.65 | $4.44 | $4.48 | 147,028 |
| 6/29/2026 | $4.23 | $4.76 | $4.23 | $4.65 | 320,700 |
| 6/26/2026 | $4.34 | $4.40 | $4.16 | $4.23 | 152,500 |
| 6/25/2026 | $4.29 | $4.37 | $4.14 | $4.34 | 126,511 |
| 6/24/2026 | $4.12 | $4.26 | $3.93 | $4.22 | 92,800 |
| 6/23/2026 | $3.91 | $4.16 | $3.90 | $4.14 | 145,441 |
| 6/22/2026 | $4.24 | $4.28 | $3.93 | $4.01 | 290,057 |
| 6/18/2026 | $4.30 | $4.39 | $4.22 | $4.24 | 150,900 |
| 6/17/2026 | $4.25 | $4.39 | $4.19 | $4.19 | 147,500 |
| 6/16/2026 | $4.74 | $4.98 | $4.17 | $4.24 | 307,741 |
| 6/15/2026 | $4.91 | $4.91 | $4.56 | $4.74 | 320,905 |
| 6/12/2026 | $4.83 | $5.09 | $4.68 | $4.68 | 278,468 |
| 6/11/2026 | $4.54 | $4.83 | $4.47 | $4.77 | 419,273 |
| 6/10/2026 | $4.61 | $4.90 | $4.51 | $4.53 | 294,900 |
| 6/9/2026 | $4.44 | $4.94 | $4.37 | $4.67 | 544,305 |
| 6/8/2026 | $3.38 | $4.38 | $3.35 | $4.31 | 1.20M |
| 6/5/2026 | $3.43 | $3.59 | $3.26 | $3.32 | 111,123 |
| 6/4/2026 | $3.50 | $3.54 | $3.40 | $3.43 | 49,400 |
| 6/3/2026 | $3.50 | $3.53 | $3.43 | $3.43 | 36,734 |
| 6/2/2026 | $3.51 | $3.65 | $3.47 | $3.50 | 49,500 |
| 6/1/2026 | $3.29 | $3.54 | $3.29 | $3.51 | 71,633 |
| 5/29/2026 | $3.56 | $3.65 | $3.31 | $3.35 | 108,672 |
| 5/28/2026 | $3.54 | $3.67 | $3.54 | $3.59 | 47,800 |
| 5/27/2026 | $3.63 | $3.70 | $3.35 | $3.53 | 66,833 |
| 5/26/2026 | $3.66 | $3.66 | $3.48 | $3.63 | 69,906 |
| 5/22/2026 | $3.47 | $3.69 | $3.45 | $3.62 | 107,445 |
| 5/21/2026 | $3.36 | $3.54 | $3.34 | $3.47 | 97,735 |
| 5/20/2026 | $3.16 | $3.47 | $3.16 | $3.35 | 111,731 |
| 5/19/2026 | $3.09 | $3.18 | $3.03 | $3.15 | 52,000 |
| 5/18/2026 | $2.99 | $3.25 | $2.99 | $3.11 | 60,500 |
| 5/15/2026 | $3.01 | $3.05 | $2.97 | $2.99 | 51,054 |
| 5/14/2026 | $3.13 | $3.27 | $3.01 | $3.03 | 50,800 |
| 5/13/2026 | $2.99 | $3.07 | $2.88 | $3.05 | 90,802 |