Dark

DCH
Dauch Corporation
stock NYSE

Market Open

Aug 6, 2026 10:07:15 AM EDT

5.89USD-1.589%(-0.09)236,327

5.88Bid 5.89Ask 0.01Spread

Pre-market

Aug 5, 2026 9:23:30 AM EDT

6.03USD+0.668%(+0.04)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

6.00USD+0.334%(+0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	5.9400	5.9700	5.8600	5.8900	-1.833%	236,327	0.000%
2026-08-05	6.0100	6.1100	5.9300	6.0000	+0.167%	2,724,119	-1.833%
2026-08-04	5.7600	6.0200	5.6900	5.9900	+3.276%	3,005,600	-1.669%
2026-08-03	5.6200	5.9550	5.5850	5.8000	+2.655%	3,033,434	+1.552%
2026-07-31	5.8400	5.8400	5.5400	5.6500	-3.584%	2,821,783	+4.248%
2026-07-30	5.5900	5.8850	5.5100	5.8600	+5.967%	3,733,420	+0.512%
2026-07-29	5.5500	5.7100	5.4600	5.5300	-1.426%	2,985,000	+6.510%
2026-07-28	5.5800	5.6500	5.4700	5.6100	+0.718%	3,160,508	+4.991%
2026-07-27	5.6200	5.6300	5.4350	5.5700	+1.642%	2,854,022	+5.745%
2026-07-24	5.6100	5.7000	5.4700	5.4800	-1.968%	2,402,187	+7.482%
2026-07-23	5.5800	5.6200	5.4350	5.5900	-1.930%	2,750,929	+5.367%
2026-07-22	5.5700	5.7700	5.5350	5.7000	+3.261%	4,194,055	+3.333%
2026-07-21	5.3600	5.5900	5.3000	5.5200	+4.151%	2,315,675	+6.703%
2026-07-20	5.4600	5.5000	5.2900	5.3000	-2.574%	2,734,769	+11.132%
2026-07-17	5.2900	5.6300	5.2100	5.4400	-0.911%	3,116,396	+8.272%
2026-07-16	5.3100	5.5200	5.2800	5.4900	+3.390%	3,238,319	+7.286%
2026-07-15	5.2300	5.3450	5.2050	5.3100	+2.708%	3,129,774	+10.923%
2026-07-14	5.2500	5.2500	5.1100	5.1700	+0.977%	1,937,378	+13.926%
2026-07-13	5.2100	5.2300	5.0700	5.1200	-0.195%	2,644,282	+15.039%
2026-07-10	5.1400	5.3100	5.1100	5.1300	+0.195%	2,527,946	+14.815%
2026-07-09	5.0900	5.1800	5.0400	5.1200	+0.589%	2,315,525	+15.039%
2026-07-08	5.0300	5.1100	4.9300	5.0900	-1.737%	4,320,652	+15.717%
2026-07-07	5.4100	5.4400	5.1500	5.1800	-5.989%	2,773,116	+13.707%
2026-07-06	5.1400	5.5350	5.1400	5.5100	+7.407%	3,102,849	+6.897%
2026-07-02	5.3200	5.4500	5.0100	5.1300	-2.286%	4,073,122	+14.815%
2026-07-01	5.3400	5.4100	5.2350	5.2500	-3.137%	3,313,903	+12.190%
2026-06-30	5.2700	5.4400	5.1156	5.4200	+5.243%	5,856,924	+8.672%
2026-06-29	5.4600	5.4700	4.9150	5.1500	-5.505%	10,095,699	+14.369%
2026-06-26	5.6500	5.7300	5.4150	5.4500	-5.872%	10,448,212	+8.073%
2026-06-25	5.6600	5.9900	5.6500	5.7900	+3.950%	4,329,040	+1.727%
2026-06-24	5.7000	5.8100	5.4950	5.5700	-1.937%	4,122,617	+5.745%
2026-06-23	5.9300	6.0000	5.6700	5.6800	-7.792%	3,633,905	+3.697%
2026-06-22	6.2400	6.3450	6.1350	6.1600	-2.377%	1,829,915	-4.383%
2026-06-18	6.2300	6.3300	6.0950	6.3100	+2.269%	4,333,349	-6.656%
2026-06-17	6.5100	6.6600	6.1550	6.1700	-6.657%	3,332,634	-4.538%
2026-06-16	6.5900	6.6200	6.4450	6.6100	+1.692%	3,374,432	-10.893%
2026-06-15	6.6600	6.7900	6.4600	6.5000	+2.362%	3,830,706	-9.385%
2026-06-12	6.3000	6.4500	6.2350	6.3500	+1.926%	3,603,903	-7.244%
2026-06-11	6.0700	6.2450	5.9350	6.2300	+3.146%	4,647,270	-5.457%
2026-06-10	6.2400	6.2800	5.9550	6.0400	-4.127%	4,015,336	-2.483%
2026-06-09	6.4200	6.4799	6.0600	6.3000	+0.318%	3,027,290	-6.508%
2026-06-08	6.3600	6.3800	6.2220	6.2800	-0.633%	4,118,919	-6.210%
2026-06-05	6.5000	6.6500	6.1250	6.3200	-4.242%	3,424,494	-6.804%
2026-06-04	6.4200	6.7250	6.3400	6.6000	+2.009%	3,177,365	-10.758%
2026-06-03	6.5000	6.7550	6.4500	6.4700	-1.221%	3,810,090	-8.964%
2026-06-02	6.2100	6.6600	6.2100	6.5500	+2.987%	3,645,805	-10.076%
2026-06-01	6.4900	6.4900	6.1500	6.3600	-4.217%	4,876,399	-7.390%
2026-05-29	6.7700	6.8900	6.6300	6.6400	-1.920%	3,280,729	-11.295%
2026-05-28	6.7900	6.8250	6.6200	6.7700	-1.742%	2,785,365	-12.999%
2026-05-27	6.6600	7.0650	6.6500	6.8900	+6.163%	5,550,181	-14.514%
2026-05-26	6.5900	6.6300	6.3950	6.4900	+1.565%	3,866,525	-9.245%
2026-05-22	6.2500	6.4650	6.2400	6.3900	+3.902%	3,716,359	-7.825%
2026-05-21	5.7300	6.1500	5.6700	6.1500	+5.128%	4,112,760	-4.228%
2026-05-20	5.6600	5.8500	5.5600	5.8500	+4.278%	3,675,122	+0.684%
2026-05-19	6.0600	6.1300	5.6050	5.6100	-9.516%	5,784,274	+4.991%
2026-05-18	6.4200	6.4450	6.1850	6.2000	-2.516%	4,782,411	-5.000%
2026-05-15	6.7200	6.7700	6.3250	6.3600	-7.424%	4,691,854	-7.390%
2026-05-14	6.6200	7.0250	6.5850	6.8700	+4.885%	4,872,634	-14.265%
2026-05-13	6.5300	6.6450	6.3708	6.5500	+1.080%	5,237,546	-10.076%
2026-05-12	6.7100	6.7800	6.4150	6.4800	-3.139%	4,908,572	-9.105%
2026-05-11	6.7100	7.3400	6.6350	6.6900	+0.753%	9,044,698	-11.958%
2026-05-08	6.0100	6.8500	5.7100	6.6400	+14.879%	10,758,397	-11.295%
2026-05-07	5.8500	5.9000	5.6800	5.7800	-0.345%	5,750,654	+1.903%
2026-05-06	5.5900	5.9100	5.5650	5.8000	+7.807%	4,257,829	+1.552%
2026-05-05	5.4200	5.4650	5.3100	5.3800	+0.373%	3,299,678	+9.480%
2026-05-04	5.6700	5.7200	5.3500	5.3600	-6.130%	3,040,437	+9.888%
2026-05-01	5.7000	5.7650	5.5900	5.7100	0.000%	4,755,568	+3.152%
2026-04-30	5.6200	5.7800	5.6200	5.7100	+1.964%	2,251,294	+3.152%
2026-04-29	5.6900	5.7300	5.6000	5.6000	-2.269%	2,248,978	+5.179%
2026-04-28	5.7900	5.8450	5.6600	5.7300	-1.546%	2,345,776	+2.792%
2026-04-27	5.9000	6.0200	5.7550	5.8200	-2.020%	4,375,733	+1.203%
2026-04-24	5.8000	5.9500	5.7600	5.9400	+2.062%	2,123,453	-0.842%
2026-04-23	5.8200	5.8600	5.6650	5.8200	0.000%	3,639,660	+1.203%
2026-04-22	5.9900	6.0300	5.7900	5.8200	-1.523%	2,761,214	+1.203%
2026-04-21	6.1000	6.2650	5.8750	5.9100	-2.956%	4,886,060	-0.338%
2026-04-20	6.0500	6.1700	5.9800	6.0900	-0.490%	4,842,252	-3.284%
2026-04-17	6.0000	6.2800	6.0000	6.1200	+5.517%	5,659,128	-3.758%
2026-04-16	5.8700	5.9400	5.7500	5.8000	-1.193%	3,595,952	+1.552%
2026-04-15	6.1800	6.1800	5.8300	5.8700	-5.475%	4,140,604	+0.341%
2026-04-14	6.1200	6.3000	6.0800	6.2100	+1.803%	3,160,771	-5.153%
2026-04-13	5.8800	6.1000	5.8000	6.1000	+2.007%	3,349,317	-3.443%
2026-04-10	5.8700	6.0550	5.7800	5.9800	+3.640%	3,558,788	-1.505%
2026-04-09	5.9700	6.0800	5.7050	5.7700	-4.312%	4,362,715	+2.080%
2026-04-08	6.1900	6.2500	6.0200	6.0300	+5.975%	4,411,850	-2.322%
2026-04-07	5.7200	5.7700	5.6000	5.6900	-1.557%	3,307,648	+3.515%
2026-04-06	6.1100	6.1800	5.7700	5.7800	-5.246%	2,689,975	+1.903%
2026-04-02	5.6800	6.1500	5.6500	6.1000	+2.349%	4,602,062	-3.443%
2026-04-01	6.0200	6.1800	5.9100	5.9600	+0.506%	4,425,057	-1.174%
2026-03-31	5.5900	5.9650	5.5200	5.9300	+8.807%	4,294,382	-0.675%
2026-03-30	5.6800	5.7700	5.3900	5.4500	-2.852%	4,411,165	+8.073%
2026-03-27	5.8300	5.9900	5.5800	5.6100	-4.915%	2,684,109	+4.991%
2026-03-26	5.8700	6.0100	5.7800	5.9000	-1.503%	3,582,092	-0.169%
2026-03-25	5.8700	6.0100	5.7300	5.9900	+4.174%	4,156,670	-1.669%
2026-03-24	5.5900	5.7750	5.5700	5.7500	+1.590%	3,861,188	+2.435%
2026-03-23	5.6100	5.7500	5.4900	5.6600	+5.794%	5,395,208	+4.064%
2026-03-20	5.4100	5.4700	5.2401	5.3500	-1.654%	9,513,763	+10.093%
2026-03-19	5.1100	5.5100	5.0700	5.4400	+4.817%	5,969,290	+8.272%
2026-03-18	5.4500	5.5000	5.1500	5.1900	-6.486%	6,648,977	+13.487%
2026-03-17	5.6900	5.8600	5.5200	5.5500	+2.210%	4,944,521	+6.126%
2026-03-16	5.2700	5.5300	5.2300	5.4300	+4.826%	4,664,493	+8.471%
2026-03-13	5.2800	5.3700	5.1600	5.1800	-2.448%	4,033,619	+13.707%
2026-03-12	5.4300	5.4800	5.2000	5.3100	-4.668%	8,909,392	+10.923%
2026-03-11	5.8000	5.8750	5.5600	5.5700	-3.966%	5,638,936	+5.745%
2026-03-10	5.7900	5.9600	5.7100	5.8000	+0.173%	6,348,416	+1.552%
2026-03-09	5.4500	5.8200	5.2400	5.7900	+3.950%	7,423,777	+1.727%
2026-03-06	5.6500	5.7300	5.4300	5.5700	-4.623%	5,288,840	+5.745%
2026-03-05	6.1000	6.2200	5.7250	5.8400	-3.947%	5,769,806	+0.856%
2026-03-04	6.1300	6.3300	6.0550	6.0800	+0.662%	4,435,140	-3.125%
2026-03-03	6.0900	6.1700	5.8150	6.0400	-5.772%	5,681,398	-2.483%
2026-03-02	6.4100	6.4600	6.2400	6.4100	-2.879%	3,504,379	-8.112%
2026-02-27	6.6100	6.6500	6.4400	6.6000	-2.511%	6,479,592	-10.758%
2026-02-26	6.9100	6.9700	6.6000	6.7700	-2.450%	6,012,618	-12.999%
2026-02-25	7.0600	7.0900	6.8500	6.9400	-0.573%	3,992,698	-15.130%
2026-02-24	6.7700	7.1200	6.7700	6.9800	+3.869%	4,753,375	-15.616%
2026-02-23	6.8100	6.9250	6.7100	6.7200	-4.137%	4,191,375	-12.351%
2026-02-20	6.8800	7.1300	6.7200	7.0100	-0.142%	6,194,346	-15.977%
2026-02-19	7.0100	7.2900	6.9600	7.0200	-1.404%	13,376,467	-16.097%
2026-02-18	7.0600	7.3050	6.9750	7.1200	-2.198%	16,782,567	-17.275%
2026-02-17	7.2000	7.4100	6.8500	7.2800	+0.414%	9,119,760	-19.093%
2026-02-13	8.0000	8.0000	6.4101	7.2500	-13.998%	22,079,315	-18.759%
2026-02-12	8.3100	8.6000	8.2500	8.4300	-1.863%	20,252,252	-30.130%
2026-02-11	8.5700	8.7500	8.4600	8.5900	+1.537%	14,560,117	-31.432%
2026-02-10	8.3700	8.6900	8.3700	8.4600	-1.053%	8,620,520	-30.378%
2026-02-09	8.6000	8.6500	8.4050	8.5500	-0.812%	4,541,430	-31.111%
2026-02-06	8.1600	8.7000	8.1300	8.6200	+4.994%	9,099,180	-31.671%
2026-02-05	8.9200	9.2500	8.1700	8.2100	0.000%	16,240,117	-28.258%

.dark-mode .qtp4CV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtp4CV{ color: #333333; background-color: white; border: 2px solid #333333; }DCHDauch Corporationstock NYSE

DCH
Dauch Corporation
stock NYSE