|
|
Closing price on 1/9/2026
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
328,300 |
| Split-adjusted Price |
5.60 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2026
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.55
|
5.60
|
328,300
|
|
|
1/8/2026
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.61
|
5.60
|
181,200
|
|
|
1/7/2026
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.61
|
5.70
|
297,100
|
|
|
1/6/2026
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.40
|
5.60
|
5.59
|
5.60
|
463,400
|
|
|
1/5/2026
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.72
|
5.70
|
265,400
|
|
|
12/31/2025
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.40
|
5.60
|
5.60
|
5.60
|
2,145,000
|
|
|
12/30/2025
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.91
|
6.00
|
163,300
|
|
|
12/29/2025
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.96
|
5.90
|
182,300
|
|
|
12/26/2025
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.96
|
6.00
|
301,700
|
|
|
12/25/2025
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
6.10
|
110,700
|
|
|
12/24/2025
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.06
|
6.00
|
197,000
|
|
|
12/23/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.99
|
6.00
|
87,400
|
|
|
12/22/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
122,500
|
|
|
12/19/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
182,700
|
|
|
12/18/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.99
|
6.00
|
58,700
|
|
|
12/17/2025
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
253,600
|
|
|
12/16/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.02
|
6.10
|
209,300
|
|
|
12/15/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.05
|
6.10
|
272,000
|
|
|
12/12/2025
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.17
|
6.10
|
433,900
|
|
|
12/11/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.22
|
6.30
|
211,100
|
|
|
12/10/2025
|
0.00 / 0.00%
|
5.70
|
6.40
|
5.70
|
6.30
|
6.28
|
6.30
|
83,900
|
|
|
12/9/2025
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.31
|
6.30
|
302,001
|
|
|
12/8/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
6.40
|
80,600
|
|
|
12/5/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
207,000
|
|
|
12/4/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
252,800
|
|
|
12/3/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
6.40
|
149,600
|
|
|
12/2/2025
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
298,100
|
|
|
12/1/2025
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.37
|
6.30
|
455,300
|
|
|
11/28/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.46
|
6.50
|
404,500
|
|
|
11/27/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.48
|
6.50
|
160,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:49:59 PM
|
|
|
|
|