|
Closing price on 8/7/2026
|
|
| Open |
2.46 |
| High |
2.48 |
| Low |
2.42 |
| Volume |
72,100 |
| Split-adjusted Price |
2.43 |
There is no data on 8/8/2026. Display data on 8/7/2026 instead.
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.05 / -2.02%
|
2.46
|
2.48
|
2.42
|
2.43
|
2.45
|
2.43
|
72,100
|
|
|
8/6/2026
|
-0.03 / -1.20%
|
2.58
|
2.58
|
2.46
|
2.48
|
2.51
|
2.48
|
33,500
|
|
|
8/5/2026
|
-0.10 / -3.83%
|
2.62
|
2.65
|
2.51
|
2.51
|
2.57
|
2.51
|
29,800
|
|
|
8/4/2026
|
+0.14 / +5.67%
|
2.47
|
2.61
|
2.40
|
2.61
|
2.46
|
2.61
|
134,000
|
|
|
8/3/2026
|
+0.06 / +2.49%
|
2.48
|
2.49
|
2.42
|
2.47
|
2.44
|
2.47
|
125,300
|
|
|
7/31/2026
|
-0.08 / -3.21%
|
2.49
|
2.52
|
2.39
|
2.41
|
2.43
|
2.41
|
92,100
|
|
|
7/30/2026
|
+0.01 / +0.40%
|
2.48
|
2.52
|
2.47
|
2.49
|
2.49
|
2.49
|
16,300
|
|
|
7/29/2026
|
-0.01 / -0.40%
|
2.50
|
2.50
|
2.40
|
2.48
|
2.44
|
2.48
|
58,800
|
|
|
7/28/2026
|
-0.01 / -0.40%
|
2.40
|
2.57
|
2.40
|
2.49
|
2.49
|
2.49
|
20,000
|
|
|
7/27/2026
|
+0.02 / +0.81%
|
2.55
|
2.59
|
2.49
|
2.50
|
2.55
|
2.50
|
74,900
|
|
|
7/24/2026
|
-0.18 / -6.77%
|
2.65
|
2.65
|
2.48
|
2.48
|
2.52
|
2.48
|
182,400
|
|
|
7/23/2026
|
-0.01 / -0.37%
|
2.67
|
2.68
|
2.61
|
2.66
|
2.64
|
2.66
|
20,100
|
|
|
7/22/2026
|
-0.04 / -1.48%
|
2.69
|
2.71
|
2.65
|
2.67
|
2.67
|
2.67
|
13,200
|
|
|
7/21/2026
|
-0.03 / -1.09%
|
2.73
|
2.73
|
2.71
|
2.71
|
2.71
|
2.71
|
25,100
|
|
|
7/20/2026
|
+0.02 / +0.74%
|
2.73
|
2.75
|
2.60
|
2.74
|
2.64
|
2.74
|
104,200
|
|
|
7/17/2026
|
-0.11 / -3.89%
|
2.75
|
2.81
|
2.70
|
2.72
|
2.72
|
2.72
|
60,600
|
|
|
7/16/2026
|
-0.05 / -1.74%
|
2.72
|
2.89
|
2.70
|
2.83
|
2.75
|
2.83
|
25,700
|
|
|
7/15/2026
|
-0.02 / -0.69%
|
2.72
|
2.95
|
2.72
|
2.88
|
2.82
|
2.88
|
11,600
|
|
|
7/14/2026
|
+0.05 / +1.75%
|
2.85
|
2.90
|
2.85
|
2.90
|
2.87
|
2.90
|
8,000
|
|
|
7/13/2026
|
-0.08 / -2.73%
|
2.91
|
2.91
|
2.73
|
2.85
|
2.76
|
2.85
|
176,500
|
|
|
7/10/2026
|
-0.05 / -1.68%
|
3.00
|
3.00
|
2.90
|
2.93
|
2.93
|
2.93
|
47,900
|
|
|
7/9/2026
|
-0.22 / -6.88%
|
3.15
|
3.15
|
2.98
|
2.98
|
2.98
|
2.98
|
268,400
|
|
|
7/8/2026
|
+0.02 / +0.63%
|
3.18
|
3.20
|
3.00
|
3.20
|
3.05
|
3.20
|
35,000
|
|
|
7/7/2026
|
+0.18 / +6.00%
|
3.09
|
3.21
|
3.05
|
3.18
|
3.16
|
3.18
|
49,800
|
|
|
7/6/2026
|
-0.15 / -4.76%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.05
|
3.00
|
52,200
|
|
|
7/3/2026
|
-0.03 / -0.94%
|
3.18
|
3.18
|
3.09
|
3.15
|
3.10
|
3.15
|
41,800
|
|
|
7/2/2026
|
0.00 / 0.00%
|
3.11
|
3.20
|
3.10
|
3.18
|
3.13
|
3.18
|
49,000
|
|
|
7/1/2026
|
-0.01 / -0.31%
|
3.19
|
3.20
|
3.17
|
3.18
|
3.18
|
3.18
|
110,500
|
|
|
6/30/2026
|
-0.01 / -0.31%
|
3.20
|
3.20
|
3.05
|
3.19
|
3.09
|
3.19
|
23,200
|
|
|
6/29/2026
|
-0.01 / -0.31%
|
3.21
|
3.21
|
3.20
|
3.20
|
3.21
|
3.20
|
96,300
|
|
|