DNN(DNN)
DNN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.21 | $3.21 | $3.11 | $3.17 | 19.49M |
| 5/19/2026 | $3.20 | $3.25 | $3.09 | $3.16 | 31.82M |
| 5/18/2026 | $3.31 | $3.34 | $3.18 | $3.25 | 19.60M |
| 5/15/2026 | $3.38 | $3.40 | $3.25 | $3.28 | 17.80M |
| 5/14/2026 | $3.59 | $3.60 | $3.39 | $3.49 | 23.55M |
| 5/13/2026 | $3.66 | $3.70 | $3.51 | $3.59 | 24.70M |
| 5/12/2026 | $3.79 | $3.81 | $3.56 | $3.70 | 30.33M |
| 5/11/2026 | $3.74 | $3.92 | $3.71 | $3.85 | 27.56M |
| 5/8/2026 | $3.77 | $3.80 | $3.70 | $3.74 | 17.69M |
| 5/7/2026 | $3.90 | $3.98 | $3.68 | $3.74 | 33.59M |
| 5/6/2026 | $3.65 | $3.88 | $3.59 | $3.86 | 30.66M |
| 5/5/2026 | $3.79 | $3.85 | $3.55 | $3.60 | 27.15M |
| 5/4/2026 | $3.77 | $3.82 | $3.69 | $3.76 | 12.45M |
| 5/1/2026 | $3.82 | $3.83 | $3.67 | $3.75 | 11.70M |
| 4/30/2026 | $3.67 | $3.85 | $3.65 | $3.83 | 16.35M |
| 4/29/2026 | $3.79 | $3.79 | $3.59 | $3.60 | 20.62M |
| 4/28/2026 | $3.81 | $3.86 | $3.67 | $3.75 | 16.27M |
| 4/27/2026 | $3.82 | $3.90 | $3.78 | $3.88 | 16.01M |
| 4/24/2026 | $3.98 | $4.00 | $3.78 | $3.80 | 21.17M |
| 4/23/2026 | $3.96 | $4.17 | $3.80 | $3.92 | 29.66M |
| 4/22/2026 | $3.87 | $4.09 | $3.85 | $4.08 | 26.23M |
| 4/21/2026 | $3.95 | $3.98 | $3.77 | $3.81 | 21.21M |
| 4/20/2026 | $3.85 | $3.99 | $3.77 | $3.96 | 18.05M |
| 4/17/2026 | $3.98 | $4.06 | $3.86 | $3.88 | 23.18M |
| 4/16/2026 | $3.91 | $4.02 | $3.88 | $3.92 | 25.47M |
| 4/15/2026 | $3.78 | $4.02 | $3.76 | $3.88 | 30.22M |
| 4/14/2026 | $3.78 | $3.84 | $3.71 | $3.76 | 24.02M |
| 4/13/2026 | $3.53 | $3.75 | $3.47 | $3.73 | 30.24M |
| 4/10/2026 | $3.55 | $3.67 | $3.55 | $3.56 | 23.12M |
| 4/9/2026 | $3.51 | $3.61 | $3.45 | $3.52 | 22.13M |
| 4/8/2026 | $3.72 | $3.77 | $3.40 | $3.53 | 41.90M |
| 4/7/2026 | $3.59 | $3.62 | $3.45 | $3.49 | 30.49M |
| 4/6/2026 | $3.66 | $3.71 | $3.53 | $3.61 | 27.45M |
| 4/2/2026 | $3.51 | $3.73 | $3.47 | $3.66 | 26.54M |
| 4/1/2026 | $3.61 | $3.84 | $3.60 | $3.66 | 39.52M |
| 3/31/2026 | $3.36 | $3.58 | $3.33 | $3.53 | 51.70M |
| 3/30/2026 | $3.46 | $3.48 | $3.25 | $3.30 | 37.74M |
| 3/27/2026 | $3.35 | $3.49 | $3.31 | $3.41 | 35.06M |
| 3/26/2026 | $3.48 | $3.51 | $3.30 | $3.36 | 47.12M |
| 3/25/2026 | $3.60 | $3.66 | $3.53 | $3.57 | 46.80M |
| 3/24/2026 | $3.35 | $3.52 | $3.35 | $3.51 | 56.84M |
| 3/23/2026 | $3.35 | $3.50 | $3.28 | $3.43 | 47.50M |
| 3/20/2026 | $3.47 | $3.56 | $3.24 | $3.33 | 78.05M |
| 3/19/2026 | $3.51 | $3.58 | $3.36 | $3.52 | 54.82M |
| 3/18/2026 | $3.67 | $3.72 | $3.59 | $3.65 | 29.57M |
| 3/17/2026 | $3.68 | $3.82 | $3.64 | $3.71 | 31.27M |
| 3/16/2026 | $3.84 | $3.88 | $3.58 | $3.66 | 44.11M |
| 3/13/2026 | $4.00 | $4.09 | $3.77 | $3.82 | 59.42M |
| 3/12/2026 | $3.97 | $4.10 | $3.83 | $4.01 | 35.06M |
| 3/11/2026 | $4.00 | $4.08 | $3.90 | $4.00 | 31.73M |
| 3/10/2026 | $3.85 | $4.15 | $3.83 | $4.04 | 46.56M |
| 3/9/2026 | $3.58 | $3.84 | $3.55 | $3.81 | 42.75M |
| 3/6/2026 | $3.77 | $3.86 | $3.62 | $3.67 | 52.90M |
| 3/5/2026 | $4.08 | $4.10 | $3.78 | $3.88 | 73.65M |
| 3/4/2026 | $4.08 | $4.14 | $3.92 | $4.12 | 23.20M |
| 3/3/2026 | $4.21 | $4.24 | $3.89 | $4.00 | 29.77M |
| 3/2/2026 | $4.09 | $4.38 | $4.08 | $4.37 | 40.87M |
| 2/27/2026 | $4.21 | $4.22 | $4.07 | $4.18 | 29.81M |
| 2/26/2026 | $4.21 | $4.27 | $4.08 | $4.26 | 36.44M |
| 2/25/2026 | $4.36 | $4.41 | $4.21 | $4.23 | 32.90M |
| 2/24/2026 | $4.15 | $4.31 | $4.04 | $4.30 | 38.63M |
| 2/23/2026 | $4.04 | $4.27 | $4.00 | $4.19 | 49.02M |
| 2/20/2026 | $4.10 | $4.23 | $3.95 | $4.06 | 44.63M |