|
Closing price on 1/9/2026
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
51,100 |
| Split-adjusted Price |
9.80 |
|
|
DDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2026
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
9.80
|
51,100
|
|
|
1/8/2026
|
-0.20 / -2.04%
|
9.90
|
10.00
|
9.50
|
9.60
|
9.80
|
9.60
|
214,700
|
|
|
1/7/2026
|
-0.30 / -3.03%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.80
|
9.60
|
27,200
|
|
|
1/6/2026
|
-0.60 / -5.77%
|
10.10
|
10.20
|
9.60
|
9.80
|
9.90
|
9.80
|
36,500
|
|
|
1/5/2026
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.40
|
10.20
|
17,300
|
|
|
12/31/2025
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.10
|
10.20
|
28,900
|
|
|
12/30/2025
|
+0.20 / +2.02%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.10
|
10.10
|
41,400
|
|
|
12/29/2025
|
+0.10 / +0.98%
|
10.30
|
10.60
|
9.70
|
10.30
|
9.90
|
10.30
|
520,000
|
|
|
12/26/2025
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.10
|
10.30
|
10.20
|
10.30
|
264,500
|
|
|
12/25/2025
|
+0.60 / +5.77%
|
10.00
|
11.70
|
9.50
|
11.00
|
10.50
|
11.00
|
807,800
|
|
|
12/24/2025
|
-0.40 / -3.74%
|
10.60
|
10.70
|
10.20
|
10.30
|
10.40
|
10.30
|
28,200
|
|
|
12/23/2025
|
-0.80 / -6.90%
|
11.00
|
11.20
|
10.50
|
10.80
|
10.70
|
10.80
|
28,700
|
|
|
12/22/2025
|
+1.30 / +12.75%
|
10.30
|
11.70
|
10.30
|
11.50
|
11.60
|
11.50
|
465,300
|
|
|
12/19/2025
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.20
|
10.00
|
28,300
|
|
|
12/18/2025
|
+0.40 / +4.12%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.20
|
10.10
|
27,500
|
|
|
12/17/2025
|
-0.20 / -1.94%
|
9.90
|
10.50
|
9.50
|
10.10
|
9.70
|
10.10
|
685,000
|
|
|
12/16/2025
|
-0.80 / -7.41%
|
10.80
|
11.00
|
10.00
|
10.00
|
10.30
|
10.00
|
30,400
|
|
|
12/15/2025
|
-1.30 / -10.74%
|
11.30
|
11.30
|
10.60
|
10.80
|
10.80
|
10.80
|
27,200
|
|
|
12/12/2025
|
+0.70 / +6.54%
|
10.50
|
12.30
|
10.30
|
11.40
|
12.10
|
11.40
|
565,600
|
|
|
12/11/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
9.90
|
10.30
|
10.70
|
10.30
|
41,400
|
|
|
12/10/2025
|
+0.20 / +1.96%
|
10.10
|
10.60
|
10.10
|
10.40
|
10.30
|
10.40
|
503,400
|
|
|
12/9/2025
|
+0.60 / +6.25%
|
9.80
|
10.50
|
9.80
|
10.20
|
10.20
|
10.20
|
540,100
|
|
|
12/8/2025
|
-0.20 / -1.90%
|
10.30
|
10.80
|
9.50
|
10.30
|
9.60
|
10.30
|
646,300
|
|
|
12/5/2025
|
-0.80 / -7.08%
|
11.00
|
11.30
|
10.10
|
10.50
|
10.50
|
10.50
|
37,800
|
|
|
12/4/2025
|
-0.80 / -6.67%
|
11.90
|
12.20
|
11.00
|
11.20
|
11.30
|
11.20
|
33,600
|
|
|
12/3/2025
|
+1.50 / +14.29%
|
10.50
|
12.00
|
10.50
|
12.00
|
12.00
|
12.00
|
668,200
|
|
|
12/2/2025
|
+0.80 / +8.16%
|
9.60
|
10.60
|
9.60
|
10.60
|
10.50
|
10.60
|
195,900
|
|
|
12/1/2025
|
-0.60 / -6.06%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.80
|
9.30
|
15,300
|
|
|
11/28/2025
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
18,500
|
|
|
11/27/2025
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.10
|
9.90
|
9.80
|
9.90
|
82,400
|
|
|