DVCMY(DVCMY)
DVCMY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $6.58 | $6.73 | $6.57 | $6.63 | 75,544 |
| 7/27/2026 | $6.43 | $6.65 | $6.36 | $6.37 | 150,500 |
| 7/24/2026 | $6.28 | $6.30 | $6.25 | $6.27 | 81,100 |
| 7/23/2026 | $6.32 | $6.32 | $6.15 | $6.18 | 63,400 |
| 7/22/2026 | $6.51 | $6.51 | $6.45 | $6.45 | 29,300 |
| 7/21/2026 | $6.35 | $6.43 | $6.33 | $6.35 | 36,500 |
| 7/20/2026 | $6.41 | $6.52 | $6.37 | $6.44 | 94,900 |
| 7/17/2026 | $6.49 | $6.50 | $6.44 | $6.49 | 81,600 |
| 7/16/2026 | $6.15 | $6.49 | $6.15 | $6.42 | 52,800 |
| 7/15/2026 | $6.26 | $6.36 | $6.26 | $6.34 | 56,600 |
| 7/14/2026 | $6.30 | $6.32 | $6.25 | $6.27 | 109,300 |
| 7/13/2026 | $6.56 | $6.56 | $6.31 | $6.32 | 74,300 |
| 7/10/2026 | $6.29 | $6.42 | $6.23 | $6.31 | 60,143 |
| 7/9/2026 | $6.21 | $6.31 | $6.21 | $6.27 | 50,304 |
| 7/8/2026 | $6.52 | $6.52 | $6.18 | $6.22 | 53,500 |
| 7/7/2026 | $6.49 | $6.49 | $6.37 | $6.37 | 114,800 |
| 7/6/2026 | $6.28 | $6.28 | $6.16 | $6.25 | 69,926 |
| 7/2/2026 | $6.17 | $6.25 | $6.12 | $6.20 | 64,100 |
| 7/1/2026 | $6.01 | $6.10 | $6.00 | $6.03 | 42,900 |
| 6/30/2026 | $6.16 | $6.18 | $6.07 | $6.15 | 91,000 |
| 6/29/2026 | $6.24 | $6.31 | $6.17 | $6.31 | 88,300 |
| 6/26/2026 | $6.25 | $6.25 | $6.14 | $6.14 | 41,800 |
| 6/25/2026 | $6.31 | $6.32 | $6.19 | $6.20 | 98,400 |
| 6/24/2026 | $6.16 | $6.23 | $6.08 | $6.15 | 143,000 |
| 6/23/2026 | $6.21 | $6.22 | $6.06 | $6.13 | 185,443 |
| 6/22/2026 | $6.36 | $6.36 | $6.15 | $6.22 | 114,200 |
| 6/18/2026 | $6.12 | $6.22 | $6.12 | $6.18 | 52,000 |
| 6/17/2026 | $6.24 | $6.24 | $6.09 | $6.09 | 50,500 |
| 6/16/2026 | $6.23 | $6.33 | $6.22 | $6.26 | 61,000 |
| 6/15/2026 | $6.34 | $6.34 | $6.20 | $6.25 | 131,945 |
| 6/12/2026 | $6.30 | $6.30 | $6.18 | $6.27 | 56,100 |
| 6/11/2026 | $6.24 | $6.30 | $6.15 | $6.30 | 58,947 |
| 6/10/2026 | $6.33 | $6.33 | $6.24 | $6.24 | 33,604 |
| 6/9/2026 | $6.32 | $6.45 | $6.32 | $6.36 | 93,900 |
| 6/8/2026 | $6.37 | $6.39 | $6.23 | $6.30 | 140,900 |
| 6/5/2026 | $6.38 | $6.38 | $6.27 | $6.27 | 78,738 |
| 6/4/2026 | $6.28 | $6.29 | $6.22 | $6.22 | 116,300 |
| 6/3/2026 | $6.22 | $6.23 | $6.16 | $6.16 | 82,819 |
| 6/2/2026 | $6.26 | $6.36 | $6.18 | $6.21 | 101,600 |
| 6/1/2026 | $6.50 | $6.50 | $6.28 | $6.31 | 116,200 |
| 5/29/2026 | $6.49 | $6.54 | $6.39 | $6.39 | 59,615 |
| 5/28/2026 | $6.50 | $6.57 | $6.48 | $6.54 | 63,808 |
| 5/27/2026 | $6.33 | $6.68 | $6.33 | $6.53 | 52,000 |
| 5/26/2026 | $6.42 | $6.54 | $6.39 | $6.39 | 61,900 |
| 5/22/2026 | $6.51 | $6.51 | $6.42 | $6.42 | 217,800 |
| 5/21/2026 | $6.45 | $6.52 | $6.39 | $6.39 | 66,123 |
| 5/20/2026 | $6.29 | $6.41 | $6.24 | $6.24 | 31,000 |
| 5/19/2026 | $6.17 | $6.38 | $6.17 | $6.31 | 171,449 |
| 5/18/2026 | $6.14 | $6.38 | $6.14 | $6.22 | 169,235 |
| 5/15/2026 | $6.14 | $6.24 | $6.14 | $6.19 | 59,028 |
| 5/14/2026 | $6.27 | $6.38 | $6.14 | $6.17 | 125,540 |
| 5/13/2026 | $6.18 | $6.23 | $6.13 | $6.17 | 90,739 |
| 5/12/2026 | $6.33 | $6.37 | $6.25 | $6.27 | 83,240 |
| 5/11/2026 | $6.45 | $6.54 | $6.33 | $6.40 | 70,300 |
| 5/8/2026 | $6.55 | $6.67 | $6.48 | $6.67 | 19,500 |
| 5/7/2026 | $6.59 | $6.61 | $6.45 | $6.45 | 27,600 |
| 5/6/2026 | $7.63 | $7.63 | $7.42 | $7.43 | 19,200 |
| 5/5/2026 | $7.35 | $7.55 | $7.29 | $7.29 | 6,517 |
| 5/4/2026 | $7.42 | $7.43 | $7.15 | $7.35 | 4,700 |
| 5/1/2026 | $7.38 | $7.61 | $7.38 | $7.38 | 4,600 |
| 4/30/2026 | $7.23 | $7.35 | $7.22 | $7.30 | 13,800 |
| 4/29/2026 | $7.15 | $7.19 | $7.01 | $7.17 | 9,109 |