DFNN, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	1,000
Apr 27, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Apr 24, 2026	0.74	0.75	0.74	0.74	0.74	-	24,000
Apr 23, 2026	0.73	0.74	0.73	0.74	0.74	-1.33%	26,000
Apr 22, 2026	0.73	0.75	0.73	0.75	0.75	-1.32%	11,000
Apr 21, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	1,000
Apr 20, 2026	0.75	0.75	0.72	0.75	0.75	-1.32%	49,000
Apr 17, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Apr 16, 2026	0.75	0.76	0.75	0.76	0.76	-	5,000
Apr 15, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	5,000
Apr 14, 2026	0.72	0.75	0.72	0.75	0.75	-1.32%	4,000
Apr 13, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Apr 10, 2026	0.76	0.76	0.72	0.76	0.76	-1.30%	79,000
Apr 8, 2026	0.75	0.77	0.75	0.77	0.77	4.05%	17,000
Apr 7, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	2,000
Apr 6, 2026	0.73	0.75	0.73	0.75	0.75	-	9,000
Apr 1, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Mar 31, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	1,000
Mar 30, 2026	0.73	0.76	0.73	0.73	0.73	-1.35%	58,000
Mar 27, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	5,000
Mar 26, 2026	0.74	0.75	0.72	0.75	0.75	2.74%	164,000
Mar 25, 2026	0.72	0.77	0.71	0.73	0.73	-1.35%	248,000
Mar 24, 2026	0.71	0.74	0.71	0.74	0.74	4.23%	41,000
Mar 23, 2026	0.73	0.75	0.70	0.71	0.71	-6.58%	484,000
Mar 19, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	4,000
Mar 18, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Mar 17, 2026	0.77	0.77	0.73	0.77	0.77	-	17,000
Mar 16, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	125,000
Mar 13, 2026	0.75	0.80	0.75	0.78	0.78	5.41%	861,000
Mar 12, 2026	0.75	0.76	0.71	0.74	0.74	-2.63%	326,000
Mar 11, 2026	0.75	0.76	0.75	0.76	0.76	-	29,000
Mar 10, 2026	0.76	0.77	0.76	0.76	0.76	-	7,000
Mar 9, 2026	0.79	0.79	0.74	0.76	0.76	-3.80%	154,000
Mar 6, 2026	0.80	0.81	0.78	0.79	0.79	3.95%	1,003,000
Mar 5, 2026	0.75	0.76	0.75	0.76	0.76	2.70%	47,000
Mar 4, 2026	0.77	0.77	0.73	0.74	0.74	-3.90%	114,000
Mar 3, 2026	0.77	0.77	0.77	0.77	0.77	4.05%	98,000
Mar 2, 2026	0.78	0.78	0.74	0.74	0.74	-5.13%	67,000
Feb 27, 2026	0.78	0.79	0.75	0.78	0.78	-	135,000
Feb 26, 2026	0.78	0.78	0.76	0.78	0.78	-	12,000
Feb 25, 2026	0.78	0.78	0.78	0.78	0.78	-	2,000
Feb 24, 2026	0.77	0.78	0.75	0.78	0.78	-	76,000
Feb 23, 2026	0.77	0.78	0.77	0.78	0.78	-	4,000
Feb 20, 2026	0.78	0.78	0.76	0.78	0.78	-	45,000
Feb 19, 2026	0.79	0.79	0.78	0.78	0.78	-2.50%	5,000
Feb 18, 2026	0.76	0.80	0.76	0.80	0.80	6.67%	120,000
Feb 16, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	35,000
Feb 13, 2026	0.76	0.76	0.76	0.76	0.76	-	2,000
Feb 12, 2026	0.76	0.76	0.76	0.76	0.76	-	5,000
Feb 11, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	52,000
Feb 10, 2026	0.74	0.77	0.74	0.77	0.77	4.05%	17,000
Feb 9, 2026	0.78	0.78	0.74	0.74	0.74	-2.63%	170,000
Feb 6, 2026	0.81	0.81	0.76	0.76	0.76	-3.80%	104,000
Feb 5, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	21,000
Feb 4, 2026	0.80	0.80	0.80	0.80	0.80	-	14,000
Feb 3, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	393,000
Feb 2, 2026	0.77	0.79	0.77	0.79	0.79	5.33%	218,000
Jan 30, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 29, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	223,000
Jan 28, 2026	0.74	0.76	0.74	0.76	0.76	-1.30%	51,000
Jan 27, 2026	0.75	0.77	0.74	0.77	0.77	-1.28%	302,000
Jan 26, 2026	0.75	0.78	0.74	0.78	0.78	-	229,000
Jan 23, 2026	0.78	0.78	0.78	0.78	0.78	-	1,000
Jan 22, 2026	0.75	0.78	0.74	0.78	0.78	4.00%	451,000
Jan 21, 2026	0.78	0.78	0.75	0.75	0.75	-3.85%	167,000
Jan 20, 2026	0.78	0.78	0.76	0.78	0.78	-	29,000
Jan 19, 2026	0.79	0.79	0.75	0.78	0.78	-2.50%	522,000
Jan 16, 2026	0.77	0.80	0.75	0.80	0.80	6.67%	61,000
Jan 15, 2026	0.75	0.80	0.75	0.75	0.75	-	453,000
Jan 14, 2026	0.78	0.78	0.75	0.75	0.75	-2.60%	46,000
Jan 13, 2026	0.79	0.80	0.76	0.77	0.77	1.32%	124,000
Jan 12, 2026	0.81	0.81	0.76	0.76	0.76	-6.17%	1,251,000
Jan 9, 2026	0.81	0.81	0.80	0.81	0.81	-	45,000
Jan 8, 2026	0.81	0.82	0.79	0.81	0.81	-1.22%	251,000
Jan 7, 2026	0.83	0.88	0.80	0.82	0.82	-	1,118,000
Jan 6, 2026	0.83	0.83	0.78	0.82	0.82	-1.20%	200,000
Jan 5, 2026	0.79	0.83	0.79	0.83	0.83	5.06%	25,000
Jan 2, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	12,000
Dec 29, 2025	0.81	0.81	0.80	0.80	0.80	-	71,000
Dec 26, 2025	0.83	0.83	0.79	0.80	0.80	-3.61%	141,000
Dec 23, 2025	0.82	0.84	0.80	0.83	0.83	1.22%	473,000
Dec 22, 2025	0.82	0.82	0.82	0.82	0.82	5.13%	2,000
Dec 19, 2025	0.81	0.81	0.78	0.78	0.78	-4.88%	2,000
Dec 18, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	30,000
Dec 17, 2025	0.76	0.83	0.76	0.83	0.83	5.06%	226,000
Dec 16, 2025	0.80	0.80	0.76	0.79	0.79	-1.25%	56,000
Dec 15, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	3,000
Dec 12, 2025	0.80	0.82	0.75	0.82	0.82	5.13%	61,000
Dec 11, 2025	0.77	0.80	0.75	0.78	0.78	-1.27%	341,000
Dec 10, 2025	0.81	0.81	0.76	0.79	0.79	-2.47%	83,000
Dec 9, 2025	0.81	0.83	0.80	0.81	0.81	-1.22%	192,000
Dec 5, 2025	0.83	0.83	0.79	0.82	0.82	-1.20%	39,000
Dec 4, 2025	0.80	0.83	0.79	0.83	0.83	3.75%	86,000
Dec 3, 2025	0.81	0.86	0.79	0.80	0.80	-6.98%	1,010,000
Dec 2, 2025	0.87	0.87	0.80	0.86	0.86	1.18%	251,000
Dec 1, 2025	0.85	0.88	0.85	0.85	0.85	-	1,324,000
Nov 28, 2025	0.79	0.93	0.79	0.85	0.85	6.25%	1,699,000
Nov 27, 2025	0.90	0.90	0.75	0.80	0.80	-	59,000
Nov 26, 2025	0.76	0.82	0.76	0.80	0.80	5.26%	418,000
Nov 25, 2025	0.76	0.76	0.76	0.76	0.76	-	6,000