Douglas Elliman Inc.DOUGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.69 | $2.84 | $2.69 | $2.71 | 426,735 |
| 1/30/2026 | $2.73 | $2.77 | $2.65 | $2.70 | 472,235 |
| 1/29/2026 | $2.71 | $2.80 | $2.66 | $2.79 | 406,408 |
| 1/28/2026 | $2.68 | $2.75 | $2.68 | $2.70 | 462,104 |
| 1/27/2026 | $2.66 | $2.73 | $2.66 | $2.70 | 403,800 |
| 1/26/2026 | $2.60 | $2.71 | $2.58 | $2.70 | 493,711 |
| 1/23/2026 | $2.73 | $2.73 | $2.63 | $2.63 | 264,719 |
| 1/22/2026 | $2.72 | $2.78 | $2.68 | $2.77 | 427,094 |
| 1/21/2026 | $2.62 | $2.71 | $2.51 | $2.70 | 1.04M |
| 1/20/2026 | $2.69 | $2.71 | $2.56 | $2.60 | 647,613 |
| 1/16/2026 | $2.81 | $3.03 | $2.80 | $2.81 | 1.38M |
| 1/15/2026 | $2.53 | $2.83 | $2.52 | $2.81 | 865,945 |
| 1/14/2026 | $2.51 | $2.54 | $2.42 | $2.53 | 556,860 |
| 1/13/2026 | $2.59 | $2.61 | $2.45 | $2.53 | 367,321 |
| 1/12/2026 | $2.52 | $2.58 | $2.44 | $2.57 | 344,031 |
| 1/9/2026 | $2.49 | $2.64 | $2.49 | $2.52 | 535,962 |
| 1/8/2026 | $2.42 | $2.47 | $2.38 | $2.47 | 388,900 |
| 1/7/2026 | $2.35 | $2.44 | $2.32 | $2.39 | 532,517 |
| 1/6/2026 | $2.34 | $2.39 | $2.29 | $2.36 | 358,622 |
| 1/5/2026 | $2.28 | $2.39 | $2.28 | $2.38 | 394,458 |
| 1/2/2026 | $2.42 | $2.43 | $2.27 | $2.28 | 417,132 |
| 12/31/2025 | $2.31 | $2.41 | $2.29 | $2.37 | 567,715 |
| 12/30/2025 | $2.29 | $2.36 | $2.23 | $2.31 | 534,255 |
| 12/29/2025 | $2.33 | $2.35 | $2.30 | $2.31 | 440,500 |
| 12/26/2025 | $2.43 | $2.44 | $2.31 | $2.38 | 364,281 |
| 12/24/2025 | $2.42 | $2.44 | $2.34 | $2.44 | 244,800 |
| 12/23/2025 | $2.43 | $2.47 | $2.40 | $2.43 | 299,027 |
| 12/22/2025 | $2.47 | $2.50 | $2.45 | $2.46 | 266,700 |
| 12/19/2025 | $2.54 | $2.54 | $2.44 | $2.47 | 602,736 |
| 12/18/2025 | $2.55 | $2.55 | $2.48 | $2.54 | 255,400 |
| 12/17/2025 | $2.57 | $2.61 | $2.50 | $2.51 | 344,209 |
| 12/16/2025 | $2.65 | $2.73 | $2.59 | $2.60 | 423,227 |
| 12/15/2025 | $2.85 | $2.85 | $2.66 | $2.66 | 348,962 |
| 12/12/2025 | $2.89 | $2.90 | $2.80 | $2.83 | 405,122 |
| 12/11/2025 | $2.73 | $2.89 | $2.66 | $2.85 | 338,029 |
| 12/10/2025 | $2.75 | $2.76 | $2.69 | $2.72 | 415,243 |
| 12/9/2025 | $2.62 | $2.75 | $2.62 | $2.73 | 346,006 |
| 12/8/2025 | $2.61 | $2.67 | $2.60 | $2.64 | 219,292 |
| 12/5/2025 | $2.63 | $2.66 | $2.56 | $2.57 | 222,537 |
| 12/4/2025 | $2.66 | $2.70 | $2.61 | $2.62 | 184,438 |
| 12/3/2025 | $2.60 | $2.69 | $2.55 | $2.67 | 251,200 |
| 12/2/2025 | $2.62 | $2.62 | $2.55 | $2.58 | 132,100 |
| 12/1/2025 | $2.60 | $2.66 | $2.58 | $2.59 | 178,300 |
| 11/28/2025 | $2.62 | $2.65 | $2.55 | $2.65 | 168,217 |
| 11/26/2025 | $2.53 | $2.66 | $2.51 | $2.63 | 373,400 |
| 11/25/2025 | $2.39 | $2.58 | $2.38 | $2.56 | 277,936 |
| 11/24/2025 | $2.37 | $2.47 | $2.35 | $2.41 | 218,503 |
| 11/21/2025 | $2.28 | $2.40 | $2.25 | $2.39 | 305,000 |
| 11/20/2025 | $2.45 | $2.45 | $2.25 | $2.26 | 552,531 |
| 11/19/2025 | $2.44 | $2.48 | $2.38 | $2.39 | 187,400 |
| 11/18/2025 | $2.37 | $2.48 | $2.34 | $2.46 | 538,600 |
| 11/17/2025 | $2.41 | $2.42 | $2.37 | $2.39 | 226,100 |
| 11/14/2025 | $2.46 | $2.49 | $2.39 | $2.41 | 304,771 |
| 11/13/2025 | $2.57 | $2.59 | $2.44 | $2.50 | 368,219 |
| 11/12/2025 | $2.68 | $2.69 | $2.60 | $2.61 | 204,734 |
| 11/11/2025 | $2.59 | $2.69 | $2.58 | $2.65 | 217,261 |
| 11/10/2025 | $2.52 | $2.63 | $2.44 | $2.60 | 380,000 |
| 11/7/2025 | $2.42 | $2.47 | $2.37 | $2.44 | 283,508 |
| 11/6/2025 | $2.53 | $2.53 | $2.42 | $2.46 | 217,419 |
| 11/5/2025 | $2.41 | $2.53 | $2.41 | $2.52 | 237,552 |