|
Closing price on 1/23/2026
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.98 |
| Volume |
191,900 |
| Split-adjusted Price |
10.05 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.20 / -1.95%
|
10.20
|
10.20
|
9.98
|
10.05
|
10.02
|
10.05
|
191,900
|
|
|
1/22/2026
|
+0.29 / +2.91%
|
9.98
|
10.35
|
9.98
|
10.25
|
10.16
|
10.25
|
804,200
|
|
|
1/21/2026
|
-0.03 / -0.30%
|
9.94
|
10.00
|
9.93
|
9.96
|
9.95
|
9.96
|
413,200
|
|
|
1/20/2026
|
-0.01 / -0.10%
|
10.00
|
10.10
|
9.96
|
9.99
|
10.00
|
9.99
|
273,300
|
|
|
1/19/2026
|
+0.05 / +0.50%
|
10.00
|
10.05
|
9.95
|
10.00
|
10.00
|
10.00
|
432,400
|
|
|
1/16/2026
|
0.00 / 0.00%
|
9.97
|
10.10
|
9.95
|
9.95
|
9.99
|
9.95
|
296,200
|
|
|
1/15/2026
|
-0.05 / -0.50%
|
10.10
|
10.15
|
9.94
|
9.95
|
9.98
|
9.95
|
600,900
|
|
|
1/14/2026
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.95
|
10.00
|
10.02
|
10.00
|
382,300
|
|
|
1/13/2026
|
-0.10 / -0.99%
|
10.20
|
10.25
|
9.99
|
10.00
|
10.03
|
10.00
|
714,200
|
|
|
1/12/2026
|
+0.13 / +1.30%
|
9.97
|
10.20
|
9.89
|
10.10
|
10.02
|
10.10
|
403,700
|
|
|
1/9/2026
|
-0.23 / -2.25%
|
10.20
|
10.40
|
9.93
|
9.97
|
10.05
|
9.97
|
643,000
|
|
|
1/8/2026
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.15
|
10.20
|
10.29
|
10.20
|
503,000
|
|
|
1/7/2026
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.15
|
10.30
|
10.24
|
10.30
|
292,000
|
|
|
1/6/2026
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.10
|
10.30
|
10.23
|
10.30
|
120,000
|
|
|
1/5/2026
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.15
|
10.30
|
10.32
|
10.30
|
512,700
|
|
|
12/31/2025
|
-0.15 / -1.42%
|
10.55
|
10.55
|
10.40
|
10.40
|
10.49
|
10.40
|
319,500
|
|
|
12/30/2025
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.45
|
10.55
|
10.52
|
10.55
|
285,500
|
|
|
12/29/2025
|
+0.10 / +0.96%
|
10.40
|
10.65
|
10.35
|
10.50
|
10.46
|
10.50
|
164,000
|
|
|
12/26/2025
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.40
|
10.21
|
10.40
|
424,700
|
|
|
12/25/2025
|
-0.15 / -1.42%
|
10.55
|
10.65
|
10.40
|
10.40
|
10.51
|
10.40
|
258,000
|
|
|
12/24/2025
|
-0.10 / -0.94%
|
10.55
|
10.65
|
10.50
|
10.55
|
10.55
|
10.55
|
103,300
|
|
|
12/23/2025
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.50
|
10.65
|
10.57
|
10.65
|
353,000
|
|
|
12/22/2025
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.55
|
10.65
|
10.66
|
10.65
|
153,500
|
|
|
12/19/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.59
|
10.70
|
186,000
|
|
|
12/18/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.55
|
10.80
|
10.70
|
10.80
|
201,500
|
|
|
12/17/2025
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.40
|
10.80
|
10.74
|
10.80
|
352,300
|
|
|
12/16/2025
|
+0.40 / +3.83%
|
10.50
|
10.85
|
10.30
|
10.85
|
10.54
|
10.85
|
276,300
|
|
|
12/15/2025
|
+0.10 / +0.97%
|
10.45
|
10.55
|
10.30
|
10.45
|
10.41
|
10.45
|
341,800
|
|
|
12/12/2025
|
-0.45 / -4.17%
|
10.85
|
10.85
|
10.35
|
10.35
|
10.59
|
10.35
|
476,300
|
|
|
12/11/2025
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.55
|
10.80
|
10.82
|
10.80
|
362,700
|
|
|