|
Closing price on 1/23/2026
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
4,100 |
| Split-adjusted Price |
8.80 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.94
|
8.80
|
4,100
|
|
|
1/22/2026
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
9.10
|
2,400
|
|
|
1/21/2026
|
-0.06 / -0.66%
|
9.06
|
9.19
|
9.00
|
9.00
|
9.05
|
9.00
|
1,400
|
|
|
1/20/2026
|
-0.30 / -3.21%
|
9.25
|
9.25
|
9.04
|
9.06
|
9.09
|
9.06
|
4,600
|
|
|
1/19/2026
|
+0.42 / +4.70%
|
8.97
|
9.36
|
8.96
|
9.36
|
9.00
|
9.36
|
17,900
|
|
|
1/16/2026
|
-0.55 / -5.80%
|
9.20
|
9.40
|
8.83
|
8.94
|
9.02
|
8.94
|
16,500
|
|
|
1/15/2026
|
-0.31 / -3.16%
|
9.70
|
9.70
|
9.12
|
9.49
|
9.19
|
9.49
|
29,900
|
|
|
1/14/2026
|
+0.13 / +1.34%
|
10.15
|
10.20
|
9.40
|
9.80
|
9.80
|
9.80
|
20,000
|
|
|
1/13/2026
|
+0.63 / +6.97%
|
8.42
|
9.67
|
8.42
|
9.67
|
8.70
|
9.67
|
76,300
|
|
|
1/12/2026
|
-0.68 / -7.00%
|
9.04
|
9.04
|
9.04
|
9.04
|
9.04
|
9.04
|
24,700
|
|
|
1/9/2026
|
-0.73 / -6.99%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
35,100
|
|
|
1/8/2026
|
-0.75 / -6.70%
|
10.50
|
10.80
|
10.45
|
10.45
|
10.54
|
10.45
|
26,800
|
|
|
1/7/2026
|
-0.80 / -6.67%
|
12.00
|
12.80
|
11.20
|
11.20
|
11.76
|
11.20
|
25,500
|
|
|
1/6/2026
|
+0.75 / +6.67%
|
11.30
|
12.00
|
10.50
|
12.00
|
11.26
|
12.00
|
81,000
|
|
|
1/5/2026
|
+0.55 / +5.14%
|
11.40
|
11.40
|
11.05
|
11.25
|
11.24
|
11.25
|
31,800
|
|
|
12/31/2025
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.65
|
10.70
|
10.70
|
10.70
|
84,100
|
|
|
12/30/2025
|
+0.63 / +6.72%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
24,200
|
|
|
12/29/2025
|
+0.61 / +6.96%
|
8.75
|
9.37
|
8.41
|
9.37
|
9.09
|
9.37
|
16,900
|
|
|
12/26/2025
|
-0.01 / -0.11%
|
8.60
|
8.76
|
8.20
|
8.76
|
8.43
|
8.76
|
1,900
|
|
|
12/25/2025
|
+0.17 / +1.98%
|
8.60
|
8.90
|
8.60
|
8.77
|
8.77
|
8.77
|
2,500
|
|
|
12/24/2025
|
+0.46 / +5.65%
|
8.14
|
8.62
|
8.10
|
8.60
|
8.33
|
8.60
|
3,100
|
|
|
12/23/2025
|
-0.60 / -6.86%
|
8.55
|
8.55
|
8.13
|
8.14
|
8.23
|
8.14
|
2,800
|
|
|
12/22/2025
|
-0.11 / -1.24%
|
8.59
|
8.74
|
8.50
|
8.74
|
8.59
|
8.74
|
2,100
|
|
|
12/19/2025
|
-0.04 / -0.45%
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
900
|
|
|
12/18/2025
|
+0.15 / +1.72%
|
8.89
|
8.89
|
8.89
|
8.89
|
8.89
|
8.89
|
100
|
|
|
12/17/2025
|
+0.24 / +2.82%
|
8.35
|
8.79
|
8.35
|
8.74
|
8.39
|
8.74
|
2,300
|
|
|
12/16/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
12/15/2025
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.18
|
8.50
|
500
|
|
|
12/12/2025
|
-0.30 / -3.41%
|
8.50
|
8.51
|
8.50
|
8.50
|
8.50
|
8.50
|
600
|
|
|
12/11/2025
|
-0.11 / -1.23%
|
8.90
|
8.95
|
8.80
|
8.80
|
8.89
|
8.80
|
900
|
|
|