DDTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	21.71	21.71	21.71	21.72	-	-0.39%	-
Mar 4, 2026	21.77	21.80	21.77	21.80	21.80	0.51%	12,038
Mar 3, 2026	21.46	21.74	21.42	21.69	21.69	-0.50%	4,439
Mar 2, 2026	21.74	21.80	21.72	21.80	21.80	0.05%	2,166
Feb 27, 2026	21.71	21.79	21.71	21.79	21.79	-0.24%	2,741
Feb 26, 2026	21.93	21.93	21.73	21.84	21.84	-0.30%	4,104
Feb 25, 2026	21.83	21.91	21.83	21.91	21.90	0.43%	1,710
Feb 24, 2026	21.77	21.81	21.77	21.81	21.81	0.53%	1,020
Feb 23, 2026	21.78	21.78	21.66	21.70	21.69	-0.57%	3,948
Feb 20, 2026	21.80	21.82	21.77	21.82	21.82	0.40%	3,751
Feb 19, 2026	21.68	21.73	21.68	21.73	21.73	-0.28%	2,368
Feb 18, 2026	21.81	21.82	21.73	21.79	21.79	0.38%	5,729
Feb 17, 2026	21.57	21.71	21.56	21.71	21.71	0.18%	3,748
Feb 13, 2026	21.71	21.72	21.67	21.67	21.67	-0.03%	2,804
Feb 12, 2026	21.73	21.73	21.68	21.68	21.68	-0.89%	3,395
Feb 11, 2026	21.86	21.88	21.83	21.87	21.87	0.07%	1,074
Feb 10, 2026	21.95	21.95	21.84	21.86	21.86	-0.11%	2,850
Feb 9, 2026	21.87	21.92	21.86	21.88	21.88	0.10%	2,787
Feb 6, 2026	21.68	21.86	21.68	21.86	21.86	1.18%	2,012
Feb 5, 2026	21.60	21.65	21.60	21.60	21.60	-0.66%	1,739
Feb 4, 2026	21.83	21.83	21.75	21.75	21.75	-0.25%	808
Feb 3, 2026	21.80	21.80	21.80	21.80	21.80	-0.39%	6
Feb 2, 2026	21.82	21.92	21.82	21.89	21.89	0.32%	2,366
Jan 30, 2026	21.84	21.84	21.82	21.82	21.81	-0.21%	101
Jan 29, 2026	21.79	21.86	21.71	21.86	21.86	-0.14%	1,494
Jan 28, 2026	21.84	21.89	21.84	21.89	21.89	0.02%	1,738
Jan 27, 2026	21.84	21.90	21.84	21.89	21.89	0.18%	240
Jan 26, 2026	21.85	21.85	21.85	21.85	21.85	0.22%	73
Jan 23, 2026	21.77	21.83	21.77	21.80	21.80	0.03%	2,578
Jan 22, 2026	21.78	21.79	21.78	21.79	21.79	0.23%	473
Jan 21, 2026	21.65	21.75	21.65	21.74	21.74	0.60%	2,358
Jan 20, 2026	21.64	21.69	21.61	21.61	21.61	-1.12%	1,314
Jan 16, 2026	21.83	21.89	21.83	21.86	21.86	0.18%	1,546
Jan 15, 2026	21.78	21.88	21.76	21.82	21.82	0.11%	6,751
Jan 14, 2026	21.73	21.79	21.70	21.79	21.79	-0.23%	3,345
Jan 13, 2026	21.84	21.84	21.78	21.84	21.84	0.08%	3,678
Jan 12, 2026	21.80	21.85	21.79	21.83	21.83	-0.16%	6,657
Jan 9, 2026	21.87	21.87	21.86	21.86	21.86	0.37%	322
Jan 8, 2026	21.77	21.78	21.77	21.78	21.78	0.06%	131
Jan 7, 2026	21.81	21.81	21.77	21.77	21.77	-0.05%	575
Jan 6, 2026	21.65	21.78	21.65	21.78	21.78	0.23%	1,292
Jan 5, 2026	21.74	21.77	21.71	21.73	21.73	0.34%	2,602
Jan 2, 2026	21.64	21.67	21.58	21.65	21.65	0.01%	5,551
Dec 31, 2025	21.73	21.73	21.63	21.65	21.65	-0.30%	20,872
Dec 30, 2025	21.68	21.77	21.68	21.71	21.71	-0.03%	3,227
Dec 29, 2025	21.75	21.75	21.68	21.72	21.72	-0.21%	784
Dec 26, 2025	21.76	21.77	21.75	21.77	21.77	0.02%	361
Dec 24, 2025	21.72	21.80	21.72	21.76	21.76	0.21%	1,462
Dec 23, 2025	21.66	21.73	21.66	21.72	21.72	0.15%	1,613
Dec 22, 2025	21.58	21.71	21.58	21.68	21.68	0.55%	3,664
Dec 19, 2025	21.56	21.58	21.56	21.57	21.56	0.33%	391
Dec 18, 2025	21.55	21.55	21.49	21.49	21.49	0.35%	42,097
Dec 17, 2025	21.43	21.44	21.40	21.42	21.42	-0.47%	3,651
Dec 16, 2025	21.51	21.53	21.45	21.52	21.52	-0.05%	5,726
Dec 15, 2025	21.46	21.58	21.46	21.53	21.53	-0.04%	4,207
Dec 12, 2025	21.59	21.59	21.51	21.54	21.54	-0.46%	1,441
Dec 11, 2025	21.58	21.64	21.48	21.64	21.64	0.25%	3,947
Dec 10, 2025	21.59	21.59	21.47	21.59	21.59	0.33%	5,920
Dec 9, 2025	21.53	21.53	21.50	21.52	21.52	-0.04%	1,817
Dec 8, 2025	21.52	21.54	21.52	21.52	21.52	-0.22%	361
Dec 5, 2025	21.56	21.60	21.54	21.57	21.57	0.19%	1,357
Dec 4, 2025	21.53	21.56	21.47	21.53	21.53	-	1,868
Dec 3, 2025	21.43	21.53	21.43	21.53	21.53	0.17%	799
Dec 2, 2025	21.47	21.53	21.43	21.49	21.49	0.14%	871
Dec 1, 2025	21.41	21.47	21.41	21.47	21.47	-0.17%	524
Nov 28, 2025	21.51	21.54	21.43	21.50	21.50	0.20%	3,098
Nov 26, 2025	21.37	21.46	21.37	21.46	21.46	0.38%	521
Nov 25, 2025	21.18	21.41	21.15	21.38	21.38	0.53%	9,711
Nov 24, 2025	21.10	21.28	21.10	21.27	21.27	0.99%	5,886
Nov 21, 2025	20.95	21.17	20.95	21.06	21.06	0.52%	23,704
Nov 20, 2025	21.43	21.43	20.95	20.95	20.95	-0.79%	8,921
Nov 19, 2025	21.09	21.12	21.05	21.11	21.11	0.12%	1,011
Nov 18, 2025	21.13	21.14	21.03	21.09	21.09	-0.33%	7,530
Nov 17, 2025	21.27	21.29	21.13	21.16	21.16	-0.47%	6,464
Nov 14, 2025	21.30	21.34	21.26	21.26	21.26	-	5,924
Nov 13, 2025	21.35	21.35	21.26	21.26	21.26	-0.79%	2,573
Nov 12, 2025	21.42	21.45	21.37	21.43	21.43	-0.04%	7,621
Nov 11, 2025	21.41	21.44	21.41	21.44	21.44	0.09%	2,142
Nov 10, 2025	21.44	21.45	21.42	21.42	21.42	0.92%	2,344
Nov 7, 2025	21.17	21.22	21.13	21.22	21.22	-0.24%	9,442
Nov 6, 2025	21.39	21.39	21.17	21.27	21.27	-0.45%	22,530
Nov 5, 2025	21.34	21.38	21.32	21.37	21.37	0.50%	3,355
Nov 4, 2025	21.22	21.32	21.22	21.26	21.26	-0.89%	12,999
Nov 3, 2025	21.43	21.45	21.38	21.45	21.45	0.13%	728,290
Oct 31, 2025	21.47	21.48	21.38	21.42	21.42	0.01%	18,283
Oct 30, 2025	21.50	21.50	21.41	21.42	21.42	-0.46%	30,508
Oct 29, 2025	21.55	21.55	21.48	21.52	21.52	-0.05%	8,405
Oct 28, 2025	21.53	21.55	21.51	21.53	21.53	-	32,958
Oct 27, 2025	21.45	21.53	21.44	21.53	21.53	0.51%	41,763
Oct 24, 2025	21.44	21.44	21.37	21.42	21.42	0.42%	17,828
Oct 23, 2025	21.29	21.34	21.25	21.33	21.33	0.38%	185,546
Oct 22, 2025	21.35	21.35	21.18	21.25	21.25	-0.33%	78,731
Oct 21, 2025	21.29	21.34	21.28	21.32	21.32	0.08%	19,085
Oct 20, 2025	21.30	21.33	21.25	21.30	21.30	0.67%	42,136
Oct 17, 2025	21.11	21.20	21.05	21.16	21.16	0.33%	57,496
Oct 16, 2025	21.17	21.21	21.02	21.09	21.09	-0.24%	35,961
Oct 15, 2025	21.25	21.26	21.03	21.14	21.14	0.01%	52,802
Oct 14, 2025	21.09	21.19	20.96	21.14	21.14	0.02%	367,059
Oct 13, 2025	21.16	21.17	21.07	21.14	21.13	0.70%	42,517
Oct 10, 2025	21.33	21.33	20.95	20.99	20.99	-1.37%	99,415