DCH
Dauch Corporation
stockNYSE
Market OpenOct 5, 2026 10:19:18 AM EDT
5.73USD+2.139%(+0.12)391,353
5.7300Bid5.7400Ask0.0100SpreadDCH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 5.5900 | 5.7400 | 5.5300 | 5.7300 | +2.321% | 391,353 | 0.000% |
| 2026-10-02 | 5.5100 | 5.6750 | 5.4000 | 5.6000 | +3.131% | 4,880,379 | +2.321% |
| 2026-10-01 | 5.1600 | 5.4500 | 5.0500 | 5.4300 | +4.023% | 3,836,060 | +5.525% |
| 2026-09-30 | 5.4000 | 5.4100 | 5.2039 | 5.2200 | -1.695% | 4,053,853 | +9.770% |
| 2026-09-29 | 5.1600 | 5.3200 | 5.0500 | 5.3100 | +3.914% | 4,329,228 | +7.910% |
| 2026-09-28 | 5.3800 | 5.4050 | 5.1100 | 5.1100 | -6.410% | 3,769,991 | +12.133% |
| 2026-09-25 | 5.4600 | 5.5350 | 5.3800 | 5.4600 | +0.738% | 5,274,797 | +4.945% |
| 2026-09-24 | 5.6100 | 5.7600 | 5.1750 | 5.4200 | -4.577% | 14,141,622 | +5.720% |
| 2026-09-23 | 5.6200 | 5.7450 | 5.5100 | 5.6800 | -3.892% | 4,492,731 | +0.880% |
| 2026-09-22 | 6.0600 | 6.0600 | 5.9100 | 5.9100 | 0.000% | 2,188,342 | -3.046% |
| 2026-09-21 | 6.0100 | 6.0300 | 5.8600 | 5.9100 | +0.340% | 1,840,776 | -3.046% |
| 2026-09-18 | 6.0900 | 6.1310 | 5.8200 | 5.8900 | -3.601% | 7,322,592 | -2.716% |
| 2026-09-17 | 6.1700 | 6.3100 | 6.0850 | 6.1100 | +1.833% | 3,511,695 | -6.219% |
| 2026-09-16 | 6.1600 | 6.1600 | 5.8800 | 6.0000 | -1.639% | 3,135,621 | -4.500% |
| 2026-09-15 | 6.2400 | 6.2710 | 6.0450 | 6.1000 | -2.400% | 2,666,398 | -6.066% |
| 2026-09-14 | 6.3100 | 6.4000 | 6.2300 | 6.2500 | -3.549% | 2,917,327 | -8.320% |
| 2026-09-11 | 6.7000 | 6.7400 | 6.4500 | 6.4800 | -1.220% | 1,590,859 | -11.574% |
| 2026-09-10 | 6.5500 | 6.7150 | 6.4750 | 6.5600 | -2.381% | 1,666,205 | -12.652% |
| 2026-09-09 | 6.9700 | 7.0499 | 6.6100 | 6.7200 | -4.000% | 3,056,342 | -14.732% |
| 2026-09-08 | 7.3700 | 7.5450 | 6.9900 | 7.0000 | +0.143% | 2,801,553 | -18.143% |
| 2026-09-04 | 6.6400 | 7.0000 | 6.6400 | 6.9900 | +4.798% | 2,596,765 | -18.026% |
| 2026-09-03 | 6.6600 | 6.8590 | 6.5450 | 6.6700 | +1.677% | 2,119,707 | -14.093% |
| 2026-09-02 | 6.1400 | 6.6000 | 6.1300 | 6.5600 | +7.895% | 2,170,430 | -12.652% |
| 2026-09-01 | 6.1900 | 6.3850 | 6.0650 | 6.0800 | -2.875% | 2,707,706 | -5.757% |
| 2026-08-31 | 6.3600 | 6.3800 | 6.1920 | 6.2600 | -0.949% | 2,969,281 | -8.466% |
| 2026-08-28 | 6.3600 | 6.4400 | 6.2800 | 6.3200 | 0.000% | 1,989,296 | -9.335% |
| 2026-08-27 | 6.3800 | 6.4450 | 6.2850 | 6.3200 | -1.250% | 2,301,547 | -9.335% |
| 2026-08-26 | 6.2900 | 6.4449 | 6.2400 | 6.4000 | -0.467% | 1,902,626 | -10.469% |
| 2026-08-25 | 6.4700 | 6.5100 | 6.3350 | 6.4300 | -0.464% | 1,432,156 | -10.886% |
| 2026-08-24 | 6.8100 | 6.8899 | 6.4000 | 6.4600 | -6.105% | 2,188,571 | -11.300% |
| 2026-08-21 | 6.4500 | 6.9850 | 6.3500 | 6.8800 | +8.176% | 4,624,126 | -16.715% |
| 2026-08-20 | 6.4900 | 6.5100 | 6.3000 | 6.3600 | -3.782% | 1,798,750 | -9.906% |
| 2026-08-19 | 6.5400 | 6.7500 | 6.5300 | 6.6100 | +1.849% | 1,821,321 | -13.313% |
| 2026-08-18 | 6.6700 | 6.6800 | 6.4550 | 6.4900 | -4.559% | 2,373,728 | -11.710% |
| 2026-08-17 | 6.7400 | 6.8700 | 6.7000 | 6.8000 | +1.040% | 2,347,988 | -15.735% |
| 2026-08-14 | 6.7700 | 6.8000 | 6.6750 | 6.7300 | -0.296% | 1,959,069 | -14.859% |
| 2026-08-13 | 6.7600 | 6.8100 | 6.6100 | 6.7500 | -0.442% | 2,246,547 | -15.111% |
| 2026-08-12 | 6.9700 | 7.0000 | 6.6700 | 6.7800 | -1.597% | 3,411,709 | -15.487% |
| 2026-08-11 | 6.7400 | 7.0600 | 6.6500 | 6.8900 | +3.765% | 2,539,832 | -16.836% |
| 2026-08-10 | 6.3300 | 6.8000 | 6.3000 | 6.6400 | +4.567% | 4,511,934 | -13.705% |
| 2026-08-07 | 6.2100 | 6.8200 | 6.1700 | 6.3500 | +11.993% | 9,084,387 | -9.764% |
| 2026-08-06 | 6.0000 | 6.0000 | 5.6500 | 5.6700 | -5.500% | 3,026,472 | +1.058% |
| 2026-08-05 | 6.0100 | 6.1100 | 5.9300 | 6.0000 | +0.167% | 2,724,119 | -4.500% |
| 2026-08-04 | 5.7600 | 6.0200 | 5.6900 | 5.9900 | +3.276% | 3,005,600 | -4.341% |
| 2026-08-03 | 5.6200 | 5.9550 | 5.5850 | 5.8000 | +2.655% | 3,033,434 | -1.207% |
| 2026-07-31 | 5.8400 | 5.8400 | 5.5400 | 5.6500 | -3.584% | 2,821,783 | +1.416% |
| 2026-07-30 | 5.5900 | 5.8850 | 5.5100 | 5.8600 | +5.967% | 3,733,420 | -2.218% |
| 2026-07-29 | 5.5500 | 5.7100 | 5.4600 | 5.5300 | -1.426% | 2,985,000 | +3.617% |
| 2026-07-28 | 5.5800 | 5.6500 | 5.4700 | 5.6100 | +0.718% | 3,160,508 | +2.139% |
| 2026-07-27 | 5.6200 | 5.6300 | 5.4350 | 5.5700 | +1.642% | 2,854,022 | +2.873% |
| 2026-07-24 | 5.6100 | 5.7000 | 5.4700 | 5.4800 | -1.968% | 2,402,187 | +4.562% |
| 2026-07-23 | 5.5800 | 5.6200 | 5.4350 | 5.5900 | -1.930% | 2,750,929 | +2.504% |
| 2026-07-22 | 5.5700 | 5.7700 | 5.5350 | 5.7000 | +3.261% | 4,194,055 | +0.526% |
| 2026-07-21 | 5.3600 | 5.5900 | 5.3000 | 5.5200 | +4.151% | 2,315,675 | +3.804% |
| 2026-07-20 | 5.4600 | 5.5000 | 5.2900 | 5.3000 | -2.574% | 2,734,769 | +8.113% |
| 2026-07-17 | 5.2900 | 5.6300 | 5.2100 | 5.4400 | -0.911% | 3,116,396 | +5.331% |
| 2026-07-16 | 5.3100 | 5.5200 | 5.2800 | 5.4900 | +3.390% | 3,238,319 | +4.372% |
| 2026-07-15 | 5.2300 | 5.3450 | 5.2050 | 5.3100 | +2.708% | 3,129,774 | +7.910% |
| 2026-07-14 | 5.2500 | 5.2500 | 5.1100 | 5.1700 | +0.977% | 1,937,378 | +10.832% |
| 2026-07-13 | 5.2100 | 5.2300 | 5.0700 | 5.1200 | -0.195% | 2,644,282 | +11.914% |
| 2026-07-10 | 5.1400 | 5.3100 | 5.1100 | 5.1300 | +0.195% | 2,527,946 | +11.696% |
| 2026-07-09 | 5.0900 | 5.1800 | 5.0400 | 5.1200 | +0.589% | 2,315,525 | +11.914% |
| 2026-07-08 | 5.0300 | 5.1100 | 4.9300 | 5.0900 | -1.737% | 4,320,652 | +12.574% |
| 2026-07-07 | 5.4100 | 5.4400 | 5.1500 | 5.1800 | -5.989% | 2,773,116 | +10.618% |
| 2026-07-06 | 5.1400 | 5.5350 | 5.1400 | 5.5100 | +7.407% | 3,102,849 | +3.993% |
| 2026-07-02 | 5.3200 | 5.4500 | 5.0100 | 5.1300 | -2.286% | 4,073,122 | +11.696% |
| 2026-07-01 | 5.3400 | 5.4100 | 5.2350 | 5.2500 | -3.137% | 3,313,903 | +9.143% |
| 2026-06-30 | 5.2700 | 5.4400 | 5.1156 | 5.4200 | +5.243% | 5,856,924 | +5.720% |
| 2026-06-29 | 5.4600 | 5.4700 | 4.9150 | 5.1500 | -5.505% | 10,095,699 | +11.262% |
| 2026-06-26 | 5.6500 | 5.7300 | 5.4150 | 5.4500 | -5.872% | 10,448,212 | +5.138% |
| 2026-06-25 | 5.6600 | 5.9900 | 5.6500 | 5.7900 | +3.950% | 4,329,040 | -1.036% |
| 2026-06-24 | 5.7000 | 5.8100 | 5.4950 | 5.5700 | -1.937% | 4,122,617 | +2.873% |
| 2026-06-23 | 5.9300 | 6.0000 | 5.6700 | 5.6800 | -7.792% | 3,633,905 | +0.880% |
| 2026-06-22 | 6.2400 | 6.3450 | 6.1350 | 6.1600 | -2.377% | 1,829,915 | -6.981% |
| 2026-06-18 | 6.2300 | 6.3300 | 6.0950 | 6.3100 | +2.269% | 4,333,349 | -9.192% |
| 2026-06-17 | 6.5100 | 6.6600 | 6.1550 | 6.1700 | -6.657% | 3,332,634 | -7.131% |
| 2026-06-16 | 6.5900 | 6.6200 | 6.4450 | 6.6100 | +1.692% | 3,374,432 | -13.313% |
| 2026-06-15 | 6.6600 | 6.7900 | 6.4600 | 6.5000 | +2.362% | 3,830,706 | -11.846% |
| 2026-06-12 | 6.3000 | 6.4500 | 6.2350 | 6.3500 | +1.926% | 3,603,903 | -9.764% |
| 2026-06-11 | 6.0700 | 6.2450 | 5.9350 | 6.2300 | +3.146% | 4,647,270 | -8.026% |
| 2026-06-10 | 6.2400 | 6.2800 | 5.9550 | 6.0400 | -4.127% | 4,015,336 | -5.132% |
| 2026-06-09 | 6.4200 | 6.4799 | 6.0600 | 6.3000 | +0.318% | 3,027,290 | -9.048% |
| 2026-06-08 | 6.3600 | 6.3800 | 6.2220 | 6.2800 | -0.633% | 4,118,919 | -8.758% |
| 2026-06-05 | 6.5000 | 6.6500 | 6.1250 | 6.3200 | -4.242% | 3,424,494 | -9.335% |
| 2026-06-04 | 6.4200 | 6.7250 | 6.3400 | 6.6000 | +2.009% | 3,177,365 | -13.182% |
| 2026-06-03 | 6.5000 | 6.7550 | 6.4500 | 6.4700 | -1.221% | 3,810,090 | -11.437% |
| 2026-06-02 | 6.2100 | 6.6600 | 6.2100 | 6.5500 | +2.987% | 3,645,805 | -12.519% |
| 2026-06-01 | 6.4900 | 6.4900 | 6.1500 | 6.3600 | -4.217% | 4,876,399 | -9.906% |
| 2026-05-29 | 6.7700 | 6.8900 | 6.6300 | 6.6400 | -1.920% | 3,280,729 | -13.705% |
| 2026-05-28 | 6.7900 | 6.8250 | 6.6200 | 6.7700 | -1.742% | 2,785,365 | -15.362% |
| 2026-05-27 | 6.6600 | 7.0650 | 6.6500 | 6.8900 | +6.163% | 5,550,181 | -16.836% |
| 2026-05-26 | 6.5900 | 6.6300 | 6.3950 | 6.4900 | +1.565% | 3,866,525 | -11.710% |
| 2026-05-22 | 6.2500 | 6.4650 | 6.2400 | 6.3900 | +3.902% | 3,716,359 | -10.329% |
| 2026-05-21 | 5.7300 | 6.1500 | 5.6700 | 6.1500 | +5.128% | 4,112,760 | -6.829% |
| 2026-05-20 | 5.6600 | 5.8500 | 5.5600 | 5.8500 | +4.278% | 3,675,122 | -2.051% |
| 2026-05-19 | 6.0600 | 6.1300 | 5.6050 | 5.6100 | -9.516% | 5,784,274 | +2.139% |
| 2026-05-18 | 6.4200 | 6.4450 | 6.1850 | 6.2000 | -2.516% | 4,782,411 | -7.581% |
| 2026-05-15 | 6.7200 | 6.7700 | 6.3250 | 6.3600 | -7.424% | 4,691,854 | -9.906% |
| 2026-05-14 | 6.6200 | 7.0250 | 6.5850 | 6.8700 | +4.885% | 4,872,634 | -16.594% |
| 2026-05-13 | 6.5300 | 6.6450 | 6.3708 | 6.5500 | +1.080% | 5,237,546 | -12.519% |
| 2026-05-12 | 6.7100 | 6.7800 | 6.4150 | 6.4800 | -3.139% | 4,908,572 | -11.574% |
| 2026-05-11 | 6.7100 | 7.3400 | 6.6350 | 6.6900 | +0.753% | 9,044,698 | -14.350% |
| 2026-05-08 | 6.0100 | 6.8500 | 5.7100 | 6.6400 | +14.879% | 10,758,397 | -13.705% |
| 2026-05-07 | 5.8500 | 5.9000 | 5.6800 | 5.7800 | -0.345% | 5,750,654 | -0.865% |
| 2026-05-06 | 5.5900 | 5.9100 | 5.5650 | 5.8000 | +7.807% | 4,257,829 | -1.207% |
| 2026-05-05 | 5.4200 | 5.4650 | 5.3100 | 5.3800 | +0.373% | 3,299,678 | +6.506% |
| 2026-05-04 | 5.6700 | 5.7200 | 5.3500 | 5.3600 | -6.130% | 3,040,437 | +6.903% |
| 2026-05-01 | 5.7000 | 5.7650 | 5.5900 | 5.7100 | 0.000% | 4,755,568 | +0.350% |
| 2026-04-30 | 5.6200 | 5.7800 | 5.6200 | 5.7100 | +1.964% | 2,251,294 | +0.350% |
| 2026-04-29 | 5.6900 | 5.7300 | 5.6000 | 5.6000 | -2.269% | 2,248,978 | +2.321% |
| 2026-04-28 | 5.7900 | 5.8450 | 5.6600 | 5.7300 | -1.546% | 2,345,776 | 0.000% |
| 2026-04-27 | 5.9000 | 6.0200 | 5.7550 | 5.8200 | -2.020% | 4,375,733 | -1.546% |
| 2026-04-24 | 5.8000 | 5.9500 | 5.7600 | 5.9400 | +2.062% | 2,123,453 | -3.535% |
| 2026-04-23 | 5.8200 | 5.8600 | 5.6650 | 5.8200 | 0.000% | 3,639,660 | -1.546% |
| 2026-04-22 | 5.9900 | 6.0300 | 5.7900 | 5.8200 | -1.523% | 2,761,214 | -1.546% |
| 2026-04-21 | 6.1000 | 6.2650 | 5.8750 | 5.9100 | -2.956% | 4,886,060 | -3.046% |
| 2026-04-20 | 6.0500 | 6.1700 | 5.9800 | 6.0900 | -0.490% | 4,842,252 | -5.911% |
| 2026-04-17 | 6.0000 | 6.2800 | 6.0000 | 6.1200 | +5.517% | 5,659,128 | -6.373% |
| 2026-04-16 | 5.8700 | 5.9400 | 5.7500 | 5.8000 | -1.193% | 3,595,952 | -1.207% |
| 2026-04-15 | 6.1800 | 6.1800 | 5.8300 | 5.8700 | -5.475% | 4,140,604 | -2.385% |
| 2026-04-14 | 6.1200 | 6.3000 | 6.0800 | 6.2100 | +1.803% | 3,160,771 | -7.729% |
| 2026-04-13 | 5.8800 | 6.1000 | 5.8000 | 6.1000 | +2.007% | 3,349,317 | -6.066% |
| 2026-04-10 | 5.8700 | 6.0550 | 5.7800 | 5.9800 | +3.640% | 3,558,788 | -4.181% |
| 2026-04-09 | 5.9700 | 6.0800 | 5.7050 | 5.7700 | -4.312% | 4,362,715 | -0.693% |
| 2026-04-08 | 6.1900 | 6.2500 | 6.0200 | 6.0300 | +5.975% | 4,411,850 | -4.975% |
| 2026-04-07 | 5.7200 | 5.7700 | 5.6000 | 5.6900 | -1.557% | 3,307,648 | +0.703% |
| 2026-04-06 | 6.1100 | 6.1800 | 5.7700 | 5.7800 | -5.246% | 2,689,975 | -0.865% |
| 2026-04-02 | 5.6800 | 6.1500 | 5.6500 | 6.1000 | +2.349% | 4,602,062 | -6.066% |
| 2026-04-01 | 6.0200 | 6.1800 | 5.9100 | 5.9600 | +0.506% | 4,425,057 | -3.859% |
| 2026-03-31 | 5.5900 | 5.9650 | 5.5200 | 5.9300 | +8.807% | 4,294,382 | -3.373% |
| 2026-03-30 | 5.6800 | 5.7700 | 5.3900 | 5.4500 | -2.852% | 4,411,165 | +5.138% |
| 2026-03-27 | 5.8300 | 5.9900 | 5.5800 | 5.6100 | -4.915% | 2,684,109 | +2.139% |
| 2026-03-26 | 5.8700 | 6.0100 | 5.7800 | 5.9000 | -1.503% | 3,582,092 | -2.881% |
| 2026-03-25 | 5.8700 | 6.0100 | 5.7300 | 5.9900 | +4.174% | 4,156,670 | -4.341% |
| 2026-03-24 | 5.5900 | 5.7750 | 5.5700 | 5.7500 | +1.590% | 3,861,188 | -0.348% |
| 2026-03-23 | 5.6100 | 5.7500 | 5.4900 | 5.6600 | +5.794% | 5,395,208 | +1.237% |
| 2026-03-20 | 5.4100 | 5.4700 | 5.2401 | 5.3500 | -1.654% | 9,513,763 | +7.103% |
| 2026-03-19 | 5.1100 | 5.5100 | 5.0700 | 5.4400 | +4.817% | 5,969,290 | +5.331% |
| 2026-03-18 | 5.4500 | 5.5000 | 5.1500 | 5.1900 | -6.486% | 6,648,977 | +10.405% |
| 2026-03-17 | 5.6900 | 5.8600 | 5.5200 | 5.5500 | +2.210% | 4,944,521 | +3.243% |
| 2026-03-16 | 5.2700 | 5.5300 | 5.2300 | 5.4300 | +4.826% | 4,664,493 | +5.525% |
| 2026-03-13 | 5.2800 | 5.3700 | 5.1600 | 5.1800 | -2.448% | 4,033,619 | +10.618% |
| 2026-03-12 | 5.4300 | 5.4800 | 5.2000 | 5.3100 | -4.668% | 8,909,392 | +7.910% |
| 2026-03-11 | 5.8000 | 5.8750 | 5.5600 | 5.5700 | -3.966% | 5,638,936 | +2.873% |
| 2026-03-10 | 5.7900 | 5.9600 | 5.7100 | 5.8000 | +0.173% | 6,348,416 | -1.207% |
| 2026-03-09 | 5.4500 | 5.8200 | 5.2400 | 5.7900 | +3.950% | 7,423,777 | -1.036% |
| 2026-03-06 | 5.6500 | 5.7300 | 5.4300 | 5.5700 | -4.623% | 5,288,840 | +2.873% |
| 2026-03-05 | 6.1000 | 6.2200 | 5.7250 | 5.8400 | -3.947% | 5,769,806 | -1.884% |
| 2026-03-04 | 6.1300 | 6.3300 | 6.0550 | 6.0800 | +0.662% | 4,435,140 | -5.757% |
| 2026-03-03 | 6.0900 | 6.1700 | 5.8150 | 6.0400 | -5.772% | 5,681,398 | -5.132% |
| 2026-03-02 | 6.4100 | 6.4600 | 6.2400 | 6.4100 | -2.879% | 3,504,379 | -10.608% |
| 2026-02-27 | 6.6100 | 6.6500 | 6.4400 | 6.6000 | -2.511% | 6,479,592 | -13.182% |
| 2026-02-26 | 6.9100 | 6.9700 | 6.6000 | 6.7700 | -2.450% | 6,012,618 | -15.362% |
| 2026-02-25 | 7.0600 | 7.0900 | 6.8500 | 6.9400 | -0.573% | 3,992,698 | -17.435% |
| 2026-02-24 | 6.7700 | 7.1200 | 6.7700 | 6.9800 | +3.869% | 4,753,375 | -17.908% |
| 2026-02-23 | 6.8100 | 6.9250 | 6.7100 | 6.7200 | -4.137% | 4,191,375 | -14.732% |
| 2026-02-20 | 6.8800 | 7.1300 | 6.7200 | 7.0100 | -0.142% | 6,194,346 | -18.260% |
| 2026-02-19 | 7.0100 | 7.2900 | 6.9600 | 7.0200 | -1.404% | 13,376,467 | -18.376% |
| 2026-02-18 | 7.0600 | 7.3050 | 6.9750 | 7.1200 | -2.198% | 16,782,567 | -19.522% |
| 2026-02-17 | 7.2000 | 7.4100 | 6.8500 | 7.2800 | +0.414% | 9,119,760 | -21.291% |
| 2026-02-13 | 8.0000 | 8.0000 | 6.4101 | 7.2500 | -13.998% | 22,079,315 | -20.966% |
| 2026-02-12 | 8.3100 | 8.6000 | 8.2500 | 8.4300 | -1.863% | 20,252,252 | -32.028% |
| 2026-02-11 | 8.5700 | 8.7500 | 8.4600 | 8.5900 | +1.537% | 14,560,117 | -33.295% |
| 2026-02-10 | 8.3700 | 8.6900 | 8.3700 | 8.4600 | -1.053% | 8,620,520 | -32.270% |
| 2026-02-09 | 8.6000 | 8.6500 | 8.4050 | 8.5500 | -0.812% | 4,541,430 | -32.982% |
| 2026-02-06 | 8.1600 | 8.7000 | 8.1300 | 8.6200 | +4.994% | 9,099,180 | -33.527% |
| 2026-02-05 | 8.9200 | 9.2500 | 8.1700 | 8.2100 | 0.000% | 16,240,117 | -30.207% |