|
Closing price on 11/27/2025
|
|
| Open |
9.49 |
| High |
9.49 |
| Low |
9.00 |
| Volume |
1,100 |
| Split-adjusted Price |
9.00 |
There is no data on 11/28/2025. Display data on 11/27/2025 instead.
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
0.00 / 0.00%
|
9.49
|
9.49
|
9.00
|
9.00
|
9.13
|
9.00
|
1,100
|
|
|
11/26/2025
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
300
|
|
|
11/25/2025
|
+0.13 / +1.45%
|
9.20
|
9.20
|
8.97
|
9.10
|
9.11
|
9.10
|
4,200
|
|
|
11/24/2025
|
+0.07 / +0.79%
|
9.24
|
9.24
|
8.97
|
8.97
|
9.06
|
8.97
|
3,200
|
|
|
11/21/2025
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.74
|
8.90
|
3,700
|
|
|
11/20/2025
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
8.90
|
200
|
|
|
11/19/2025
|
0.00 / 0.00%
|
9.09
|
9.10
|
8.60
|
9.10
|
8.92
|
9.10
|
7,900
|
|
|
11/18/2025
|
-0.01 / -0.11%
|
9.25
|
9.25
|
8.60
|
9.10
|
8.98
|
9.10
|
15,200
|
|
|
11/17/2025
|
+0.49 / +5.68%
|
8.64
|
9.18
|
8.64
|
9.11
|
9.10
|
9.11
|
12,300
|
|
|
11/14/2025
|
-0.58 / -6.30%
|
9.20
|
9.20
|
8.62
|
8.62
|
8.79
|
8.62
|
12,200
|
|
|
11/13/2025
|
+0.21 / +2.34%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.13
|
9.20
|
3,600
|
|
|
11/12/2025
|
+0.01 / +0.11%
|
8.97
|
9.10
|
8.85
|
8.99
|
8.97
|
8.99
|
8,900
|
|
|
11/11/2025
|
0.00 / 0.00%
|
9.06
|
9.06
|
8.51
|
8.98
|
8.67
|
8.98
|
7,200
|
|
|
11/10/2025
|
-0.14 / -1.54%
|
9.50
|
9.50
|
8.59
|
8.98
|
8.62
|
8.98
|
21,100
|
|
|
11/7/2025
|
-0.68 / -6.94%
|
9.80
|
9.80
|
9.12
|
9.12
|
9.21
|
9.12
|
6,900
|
|
|
11/6/2025
|
+0.44 / +4.70%
|
10.00
|
10.00
|
9.51
|
9.80
|
9.97
|
9.80
|
42,000
|
|
|
11/5/2025
|
+0.61 / +6.97%
|
8.75
|
9.36
|
8.75
|
9.36
|
9.24
|
9.36
|
10,700
|
|
|
11/4/2025
|
-0.65 / -6.91%
|
8.80
|
8.80
|
8.75
|
8.75
|
8.77
|
8.75
|
26,100
|
|
|
11/3/2025
|
-0.70 / -6.93%
|
10.75
|
10.75
|
9.40
|
9.40
|
10.10
|
9.40
|
44,400
|
|
|
10/31/2025
|
+0.65 / +6.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
25,200
|
|
|
10/30/2025
|
+0.61 / +6.90%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
6,200
|
|
|
10/29/2025
|
+0.57 / +6.89%
|
8.84
|
8.84
|
8.84
|
8.84
|
8.84
|
8.84
|
2,100
|
|
|
10/28/2025
|
+0.54 / +6.99%
|
8.27
|
8.27
|
8.27
|
8.27
|
8.27
|
8.27
|
4,800
|
|
|
10/27/2025
|
+0.50 / +6.92%
|
7.24
|
7.73
|
7.23
|
7.73
|
7.50
|
7.73
|
8,700
|
|
|
10/24/2025
|
-0.31 / -4.11%
|
7.51
|
7.70
|
7.20
|
7.23
|
7.27
|
7.23
|
7,100
|
|
|
10/23/2025
|
-0.31 / -3.95%
|
7.50
|
7.89
|
7.50
|
7.54
|
7.61
|
7.54
|
4,000
|
|
|
10/22/2025
|
-0.11 / -1.38%
|
7.96
|
7.96
|
7.53
|
7.85
|
7.56
|
7.85
|
3,400
|
|
|
10/21/2025
|
-0.02 / -0.25%
|
7.60
|
8.47
|
7.50
|
7.96
|
7.59
|
7.96
|
29,900
|
|
|
10/20/2025
|
-0.59 / -6.88%
|
8.57
|
8.57
|
7.98
|
7.98
|
8.12
|
7.98
|
7,400
|
|
|
10/17/2025
|
-0.06 / -0.70%
|
8.59
|
8.60
|
8.11
|
8.57
|
8.49
|
8.57
|
7,200
|
|
|