DTSQ(DTSQ)
DTSQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $11.22 | $11.30 | $11.22 | $11.30 | 365 |
| 5/21/2026 | $11.28 | $11.28 | $11.21 | $11.21 | 735 |
| 5/20/2026 | $11.25 | $11.28 | $11.25 | $11.28 | 2,400 |
| 5/19/2026 | $11.22 | $11.30 | $11.11 | $11.28 | 2,800 |
| 5/18/2026 | $11.22 | $11.27 | $11.22 | $11.27 | 1,400 |
| 5/15/2026 | $11.21 | $11.25 | $11.21 | $11.25 | 3,000 |
| 5/14/2026 | $11.16 | $11.25 | $11.16 | $11.25 | 2,200 |
| 5/13/2026 | $11.24 | $11.24 | $11.24 | $11.24 | - |
| 5/12/2026 | $11.22 | $11.24 | $11.13 | $11.24 | 1,600 |
| 5/11/2026 | $11.24 | $11.24 | $11.24 | $11.24 | 300 |
| 5/8/2026 | $11.04 | $11.21 | $11.04 | $11.21 | 417 |
| 5/7/2026 | $11.22 | $11.22 | $11.22 | $11.22 | 62 |
| 5/6/2026 | $11.23 | $11.23 | $11.22 | $11.22 | 8,600 |
| 5/5/2026 | $11.23 | $11.23 | $11.23 | $11.23 | 307 |
| 5/4/2026 | $11.22 | $11.22 | $11.22 | $11.22 | 900 |
| 5/1/2026 | $11.24 | $11.24 | $11.22 | $11.22 | 2,300 |
| 4/30/2026 | $11.20 | $11.24 | $11.20 | $11.24 | 14,903 |
| 4/29/2026 | $11.22 | $11.22 | $11.20 | $11.22 | 3,400 |
| 4/28/2026 | $11.22 | $11.22 | $11.22 | $11.22 | 109 |
| 4/27/2026 | $11.18 | $11.23 | $11.18 | $11.22 | 13,902 |
| 4/24/2026 | $11.22 | $11.22 | $11.22 | $11.22 | 1 |
| 4/23/2026 | $11.22 | $11.22 | $11.22 | $11.22 | 1 |
| 4/22/2026 | $11.16 | $11.22 | $11.16 | $11.22 | 230 |
| 4/21/2026 | $11.17 | $11.22 | $11.16 | $11.22 | 816 |
| 4/20/2026 | $11.22 | $11.22 | $11.22 | $11.22 | 200 |
| 4/17/2026 | $11.16 | $11.22 | $11.16 | $11.22 | 744 |
| 4/16/2026 | $11.24 | $11.24 | $11.24 | $11.24 | 2 |
| 4/15/2026 | $11.24 | $11.24 | $11.24 | $11.24 | 3 |
| 4/14/2026 | $11.16 | $11.24 | $11.16 | $11.24 | 6,913 |
| 4/13/2026 | $11.17 | $11.23 | $11.17 | $11.23 | 518 |
| 4/10/2026 | $11.10 | $11.23 | $11.10 | $11.23 | 2,500 |
| 4/9/2026 | $11.20 | $11.20 | $11.20 | $11.20 | 71 |
| 4/8/2026 | $11.20 | $11.20 | $11.20 | $11.20 | 86 |
| 4/7/2026 | $11.15 | $11.20 | $11.15 | $11.20 | 25,200 |
| 4/6/2026 | $11.10 | $11.18 | $11.10 | $11.18 | 900 |
| 4/2/2026 | $11.18 | $11.18 | $11.18 | $11.18 | 600 |
| 4/1/2026 | $11.18 | $11.18 | $11.18 | $11.18 | 332 |
| 3/31/2026 | $11.18 | $11.18 | $11.18 | $11.18 | 110 |
| 3/30/2026 | $11.10 | $11.18 | $11.08 | $11.18 | 16,300 |
| 3/27/2026 | $11.00 | $11.10 | $11.00 | $11.10 | 721 |
| 3/26/2026 | $11.10 | $11.10 | $11.10 | $11.10 | 108 |
| 3/25/2026 | $11.10 | $11.10 | $11.10 | $11.10 | 373 |
| 3/24/2026 | $11.00 | $11.10 | $11.00 | $11.10 | 400 |
| 3/23/2026 | $11.10 | $11.10 | $11.10 | $11.10 | 1 |
| 3/20/2026 | $11.10 | $11.10 | $11.10 | $11.10 | 700 |
| 3/19/2026 | $10.93 | $11.10 | $10.93 | $11.10 | 1,048 |
| 3/18/2026 | $11.09 | $11.09 | $11.01 | $11.01 | 1,242 |
| 3/17/2026 | $10.94 | $11.10 | $10.92 | $10.92 | 3,000 |
| 3/16/2026 | $11.08 | $11.08 | $11.08 | $11.08 | 135 |
| 3/13/2026 | $10.92 | $11.08 | $10.92 | $11.08 | 564 |
| 3/12/2026 | $11.10 | $11.10 | $11.10 | $11.10 | 584 |
| 3/11/2026 | $11.10 | $11.10 | $11.10 | $11.10 | 584 |
| 3/10/2026 | $10.93 | $11.10 | $10.93 | $11.10 | 600 |
| 3/9/2026 | $11.06 | $11.12 | $11.06 | $11.12 | 3,706 |
| 3/6/2026 | $11.06 | $11.06 | $11.06 | $11.06 | 8 |
| 3/5/2026 | $11.06 | $11.06 | $11.06 | $11.06 | 200 |
| 3/4/2026 | $10.85 | $10.85 | $10.85 | $10.85 | 1,100 |
| 3/3/2026 | $10.86 | $11.07 | $10.86 | $11.07 | 514 |
| 3/2/2026 | $10.96 | $11.06 | $10.90 | $11.05 | 1,937 |
| 2/27/2026 | $10.84 | $11.07 | $10.84 | $11.07 | 2,323 |
| 2/26/2026 | $10.84 | $11.06 | $10.84 | $11.06 | 900 |
| 2/25/2026 | $11.06 | $11.06 | $11.06 | $11.06 | 13 |
| 2/24/2026 | $11.06 | $11.06 | $11.06 | $11.06 | 13 |
| 2/23/2026 | $11.06 | $11.06 | $11.06 | $11.06 | 2,730 |