|
Closing price on 1/8/2026
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.45 |
| Volume |
26,800 |
| Split-adjusted Price |
10.45 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
-0.08 / -0.89%
|
8.99
|
8.99
|
8.91
|
8.91
|
8.94
|
8.91
|
1,200
|
|
|
12/9/2025
|
-0.01 / -0.11%
|
8.88
|
9.00
|
8.38
|
8.99
|
8.71
|
8.99
|
2,500
|
|
|
12/8/2025
|
+0.02 / +0.22%
|
8.71
|
9.00
|
8.71
|
9.00
|
8.73
|
9.00
|
2,900
|
|
|
12/5/2025
|
+0.10 / +1.13%
|
8.90
|
8.99
|
8.90
|
8.98
|
8.98
|
8.98
|
3,800
|
|
|
12/4/2025
|
0.00 / 0.00%
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
3,600
|
|
|
12/3/2025
|
+0.08 / +0.91%
|
8.81
|
8.88
|
8.80
|
8.88
|
8.82
|
8.88
|
800
|
|
|
12/2/2025
|
0.00 / 0.00%
|
8.95
|
9.15
|
8.80
|
8.80
|
8.98
|
8.80
|
10,100
|
|
|
12/1/2025
|
-0.29 / -3.19%
|
9.10
|
9.10
|
8.73
|
8.80
|
8.84
|
8.80
|
2,400
|
|
|
11/28/2025
|
+0.09 / +1.00%
|
9.00
|
9.20
|
9.00
|
9.09
|
9.09
|
9.09
|
700
|
|
|
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
|
|
|