DSNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.60	0.60	0.60	0.60	0.60	1.74%	100
Apr 27, 2026	0.63	0.63	0.59	0.59	0.59	-17.86%	640
Apr 22, 2026	0.58	0.72	0.58	0.72	0.72	-7.73%	200
Apr 21, 2026	0.78	0.78	0.78	0.78	0.78	-	4,023
Apr 15, 2026	0.61	0.78	0.61	0.78	0.78	-	1,100
Apr 14, 2026	0.78	0.78	0.78	0.78	0.78	17.90%	1,000
Apr 10, 2026	0.66	0.66	0.66	0.66	0.66	27.15%	200
Apr 9, 2026	0.34	0.52	0.34	0.52	0.52	23.14%	45,175
Apr 8, 2026	0.48	0.48	0.42	0.42	0.42	-46.61%	12,885
Apr 7, 2026	0.79	0.79	0.79	0.79	0.79	1.47%	142
Apr 6, 2026	0.78	0.78	0.78	0.78	0.78	-4.30%	1,000
Apr 2, 2026	0.52	0.81	0.52	0.81	0.81	1.10%	3,000
Apr 1, 2026	0.80	0.81	0.80	0.80	0.80	0.24%	13,000
Mar 30, 2026	0.59	0.80	0.59	0.80	0.80	15.01%	57,500
Mar 27, 2026	0.70	0.70	0.70	0.70	0.70	26.36%	5,000
Mar 25, 2026	0.54	0.55	0.54	0.55	0.55	-	2,000
Mar 19, 2026	0.55	0.55	0.55	0.55	0.55	10.00%	7,100
Mar 17, 2026	0.50	0.50	0.50	0.50	0.50	-	160
Mar 13, 2026	0.50	0.50	0.50	0.50	0.50	-	3,000
Mar 12, 2026	0.50	0.50	0.50	0.50	0.50	11.11%	2,000
Mar 9, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	130
Mar 6, 2026	0.55	0.55	0.50	0.50	0.50	-7.63%	8,200
Mar 4, 2026	0.45	0.54	0.45	0.54	0.54	8.26%	1,902
Mar 2, 2026	0.50	0.53	0.50	0.50	0.50	-	22,500
Feb 25, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	7,949
Feb 23, 2026	0.50	0.55	0.50	0.55	0.55	10.00%	1,400
Feb 20, 2026	0.53	0.53	0.50	0.50	0.50	-	10,860
Feb 19, 2026	0.50	0.50	0.50	0.50	0.50	-	29,300
Feb 18, 2026	0.50	0.50	0.50	0.50	0.50	-	35,000
Feb 17, 2026	0.50	0.50	0.50	0.50	0.50	-	100
Feb 12, 2026	0.50	0.50	0.50	0.50	0.50	-	200
Feb 9, 2026	0.50	0.50	0.50	0.50	0.50	-	100
Feb 5, 2026	0.50	0.50	0.50	0.50	0.50	0.02%	116
Feb 4, 2026	0.50	0.50	0.50	0.50	0.50	-0.02%	102
Feb 3, 2026	0.50	0.50	0.50	0.50	0.50	36.76%	100
Feb 2, 2026	0.50	0.50	0.37	0.37	0.37	-26.88%	5,600
Jan 29, 2026	0.50	0.50	0.50	0.50	0.50	-	240
Jan 27, 2026	0.49	0.50	0.49	0.50	0.50	2.06%	200
Jan 26, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	1,000
Jan 23, 2026	0.50	0.50	0.50	0.50	0.50	-0.02%	200
Jan 22, 2026	0.50	0.50	0.50	0.50	0.50	-	100
Jan 16, 2026	0.50	0.50	0.50	0.50	0.50	-	1,500
Jan 14, 2026	0.50	0.50	0.50	0.50	0.50	-	115
Jan 13, 2026	0.41	0.50	0.41	0.50	0.50	6.38%	11,120
Jan 12, 2026	0.47	0.47	0.47	0.47	0.47	-	100
Jan 9, 2026	0.47	0.47	0.47	0.47	0.47	-	300
Jan 7, 2026	0.47	0.47	0.47	0.47	0.47	-	100
Jan 6, 2026	0.47	0.47	0.47	0.47	0.47	-5.98%	100
Jan 5, 2026	0.41	0.50	0.41	0.50	0.50	-	1,100
Dec 31, 2025	0.46	0.50	0.45	0.50	0.50	-0.02%	10,900
Dec 30, 2025	0.34	0.50	0.33	0.50	0.50	-	8,100
Dec 24, 2025	0.50	0.50	0.50	0.50	0.50	-	100
Dec 23, 2025	0.50	0.50	0.50	0.50	0.50	16.28%	100
Dec 22, 2025	0.42	0.45	0.42	0.43	0.43	-8.20%	28,078
Dec 19, 2025	0.47	0.48	0.28	0.47	0.47	-14.82%	120,675
Dec 15, 2025	0.55	0.55	0.55	0.55	0.55	-0.02%	100
Dec 12, 2025	0.55	0.55	0.55	0.55	0.55	-	100
Dec 9, 2025	0.44	0.55	0.44	0.55	0.55	38.78%	1,053
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	-27.95%	100
Dec 4, 2025	0.55	0.55	0.55	0.55	0.55	-	100
Dec 3, 2025	0.37	0.55	0.37	0.55	0.55	-	1,900
Dec 1, 2025	0.46	0.55	0.36	0.55	0.55	16.77%	19,990
Nov 26, 2025	0.47	0.47	0.47	0.47	0.47	-3.88%	4,000
Nov 25, 2025	0.46	0.49	0.42	0.49	0.49	6.52%	20,909
Nov 24, 2025	0.46	0.46	0.46	0.46	0.46	-	200
Nov 21, 2025	0.46	0.46	0.46	0.46	0.46	-	200
Nov 19, 2025	0.46	0.46	0.46	0.46	0.46	0.02%	100
Nov 18, 2025	0.46	0.46	0.46	0.46	0.46	-0.02%	180
Nov 14, 2025	0.33	0.46	0.33	0.46	0.46	-6.12%	16,300
Nov 12, 2025	0.24	0.49	0.24	0.49	0.49	6.52%	15,014
Nov 10, 2025	0.46	0.46	0.46	0.46	0.46	0.24%	9,754
Nov 7, 2025	0.46	0.46	0.46	0.46	0.46	19.82%	100
Nov 5, 2025	0.45	0.45	0.38	0.38	0.38	0.16%	15,000
Nov 4, 2025	0.39	0.45	0.38	0.38	0.38	-16.87%	15,300
Nov 3, 2025	0.34	0.46	0.34	0.46	0.46	-6.12%	300
Oct 31, 2025	0.49	0.49	0.49	0.49	0.49	46.01%	100
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	-0.30%	4,900
Oct 29, 2025	0.37	0.37	0.34	0.34	0.34	-16.81%	24,500
Oct 28, 2025	0.42	0.46	0.34	0.40	0.40	-12.04%	20,065