|
Closing price on 5/22/2026
|
|
| Open |
2.63 |
| High |
2.75 |
| Low |
2.60 |
| Volume |
101,200 |
| Split-adjusted Price |
2.60 |
There is no data on 5/24/2026. Display data on 5/22/2026 instead.
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
0.00 / 0.00%
|
2.63
|
2.75
|
2.60
|
2.60
|
2.65
|
2.60
|
101,200
|
|
|
5/21/2026
|
+0.10 / +4.00%
|
2.50
|
2.67
|
2.50
|
2.60
|
2.57
|
2.60
|
53,100
|
|
|
5/20/2026
|
0.00 / 0.00%
|
2.49
|
2.53
|
2.48
|
2.50
|
2.49
|
2.50
|
91,200
|
|
|
5/19/2026
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.49
|
2.50
|
2.52
|
2.50
|
143,600
|
|
|
5/18/2026
|
-0.03 / -1.14%
|
2.63
|
2.64
|
2.59
|
2.60
|
2.61
|
2.60
|
40,700
|
|
|
5/15/2026
|
+0.01 / +0.38%
|
2.62
|
2.70
|
2.59
|
2.63
|
2.61
|
2.63
|
233,500
|
|
|
5/14/2026
|
-0.05 / -1.87%
|
2.67
|
2.68
|
2.62
|
2.62
|
2.65
|
2.62
|
37,200
|
|
|
5/13/2026
|
-0.01 / -0.37%
|
2.68
|
2.69
|
2.60
|
2.67
|
2.67
|
2.67
|
24,100
|
|
|
5/12/2026
|
-0.01 / -0.37%
|
2.72
|
2.72
|
2.67
|
2.68
|
2.69
|
2.68
|
9,000
|
|
|
5/11/2026
|
-0.04 / -1.47%
|
2.73
|
2.77
|
2.69
|
2.69
|
2.71
|
2.69
|
91,000
|
|
|
5/8/2026
|
-0.02 / -0.73%
|
2.80
|
2.89
|
2.71
|
2.73
|
2.75
|
2.73
|
70,100
|
|
|
5/7/2026
|
-0.07 / -2.48%
|
2.76
|
2.86
|
2.72
|
2.75
|
2.74
|
2.75
|
122,100
|
|
|
5/6/2026
|
+0.12 / +4.44%
|
2.70
|
2.87
|
2.70
|
2.82
|
2.78
|
2.82
|
52,500
|
|
|
5/5/2026
|
-0.02 / -0.74%
|
2.72
|
2.73
|
2.70
|
2.70
|
2.71
|
2.70
|
68,400
|
|
|
5/4/2026
|
+0.01 / +0.37%
|
2.71
|
2.73
|
2.70
|
2.72
|
2.71
|
2.72
|
49,400
|
|
|
4/29/2026
|
-0.06 / -2.17%
|
2.72
|
2.80
|
2.71
|
2.71
|
2.74
|
2.71
|
138,600
|
|
|
4/28/2026
|
-0.02 / -0.72%
|
2.79
|
2.83
|
2.77
|
2.77
|
2.79
|
2.77
|
92,300
|
|
|
4/24/2026
|
-0.02 / -0.71%
|
2.81
|
2.81
|
2.78
|
2.79
|
2.78
|
2.79
|
3,038,200
|
|
|
4/23/2026
|
-0.02 / -0.71%
|
2.84
|
2.85
|
2.81
|
2.81
|
2.83
|
2.81
|
2,844,400
|
|
|
4/22/2026
|
-0.03 / -1.05%
|
2.88
|
2.88
|
2.83
|
2.83
|
2.84
|
2.83
|
102,200
|
|
|
4/21/2026
|
-0.02 / -0.69%
|
2.91
|
2.91
|
2.84
|
2.86
|
2.86
|
2.86
|
22,200
|
|
|
4/20/2026
|
-0.08 / -2.70%
|
2.97
|
2.97
|
2.85
|
2.88
|
2.87
|
2.88
|
200,400
|
|
|
4/17/2026
|
-0.08 / -2.63%
|
3.03
|
3.03
|
2.83
|
2.96
|
2.94
|
2.96
|
77,600
|
|
|
4/16/2026
|
-0.04 / -1.30%
|
3.06
|
3.06
|
3.03
|
3.04
|
3.04
|
3.04
|
46,500
|
|
|
4/15/2026
|
-0.04 / -1.28%
|
3.13
|
3.13
|
3.04
|
3.08
|
3.05
|
3.08
|
61,900
|
|
|
4/14/2026
|
-0.07 / -2.19%
|
3.19
|
3.23
|
3.12
|
3.12
|
3.16
|
3.12
|
37,400
|
|
|
4/13/2026
|
0.00 / 0.00%
|
3.21
|
3.21
|
3.04
|
3.19
|
3.15
|
3.19
|
45,300
|
|
|
4/10/2026
|
+0.01 / +0.31%
|
3.32
|
3.32
|
3.15
|
3.19
|
3.19
|
3.19
|
53,800
|
|
|
4/9/2026
|
+0.20 / +6.71%
|
3.18
|
3.18
|
3.15
|
3.18
|
3.18
|
3.18
|
119,200
|
|
|
4/8/2026
|
+0.01 / +0.34%
|
3.00
|
3.03
|
2.97
|
2.98
|
3.00
|
2.98
|
103,100
|
|
|