Skip to main content
Dauch Corporation (DCH)
NYSE: DCH · Real-Time Price · USD
6.60
-0.17 (-2.51%)
At close: Feb 27, 2026, 4:00 PM EST
6.39
-0.21 (-3.18%)
After-hours: Feb 27, 2026, 7:00 PM EST

Dauch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20266.616.656.446.566.56-3.07%2,808,545
Feb 26, 20266.916.976.606.776.77-2.45%6,017,439
Feb 25, 20267.067.096.856.946.94-0.57%3,241,198
Feb 24, 20266.777.126.776.986.983.87%3,965,262
Feb 23, 20266.816.936.716.726.72-4.14%4,178,127
Feb 20, 20266.887.136.727.017.01-0.14%6,194,183
Feb 19, 20267.017.296.967.027.02-1.40%10,963,835
Feb 18, 20267.067.316.987.127.12-2.20%16,775,004
Feb 17, 20267.207.416.857.287.280.41%7,167,835
Feb 13, 20268.008.006.417.257.25-14.00%20,823,792
Feb 12, 20268.318.608.258.438.43-1.86%16,098,616
Feb 11, 20268.578.758.468.598.591.54%13,563,464
Feb 10, 20268.378.698.378.468.46-1.05%8,326,056
Feb 9, 20268.608.658.418.558.55-0.81%4,541,300
Feb 6, 20268.168.708.138.628.624.99%8,661,696
Feb 5, 20268.929.258.178.218.21-8.78%16,240,105
Feb 4, 20268.399.008.329.009.009.49%10,021,920
Feb 3, 20267.998.437.938.228.223.01%7,178,719
Feb 2, 20267.958.047.727.987.980.13%47,767,279
Jan 30, 20267.928.077.827.977.97-1.36%5,690,526
Jan 29, 20268.158.298.068.088.080.50%5,173,895
Jan 28, 20268.218.277.978.048.04-4,093,411
Jan 27, 20268.028.237.988.048.040.88%6,233,778
Jan 26, 20268.238.467.937.977.97-3.74%5,718,982
Jan 23, 20268.398.398.108.288.281.72%3,848,669
Jan 22, 20268.448.518.148.148.14-3.44%3,713,765
Jan 21, 20267.758.637.758.438.438.91%10,429,625
Jan 20, 20267.527.777.477.747.740.52%4,928,414
Jan 16, 20267.868.087.697.707.70-1.28%3,744,428
Jan 15, 20267.837.907.747.807.800.39%1,614,185
Jan 14, 20267.917.927.687.777.770.26%2,392,275
Jan 13, 20267.787.927.577.757.750.26%2,922,992
Jan 12, 20267.757.817.647.737.73-1.28%1,943,368
Jan 9, 20267.507.867.307.837.834.54%4,440,172
Jan 8, 20266.917.656.887.497.498.55%4,155,386
Jan 7, 20267.027.076.886.906.90-2.13%2,432,296
Jan 6, 20266.377.086.347.057.059.81%6,303,769
Jan 5, 20266.466.556.396.426.42-1.08%1,652,491
Jan 2, 20266.466.596.346.496.491.25%1,729,282
Dec 31, 20256.456.476.336.416.41-0.62%1,684,690
Dec 30, 20256.486.526.426.456.45-0.31%864,233
Dec 29, 20256.446.516.396.476.470.15%1,054,444
Dec 26, 20256.446.566.406.466.460.31%1,081,365
Dec 24, 20256.426.516.416.446.440.63%645,020
Dec 23, 20256.466.476.326.406.40-1.54%1,802,979
Dec 22, 20256.666.686.486.506.50-1.96%3,554,942
Dec 19, 20256.686.826.636.636.63-1.04%5,139,615
Dec 18, 20256.616.816.526.706.702.13%3,430,940
Dec 17, 20256.396.586.396.566.561.39%3,345,706
Dec 16, 20256.356.536.316.476.472.21%2,563,652
Dec 15, 20256.486.496.276.336.33-0.94%2,107,056
Dec 12, 20256.456.536.376.396.39-0.78%1,740,678
Dec 11, 20256.276.456.276.446.442.55%2,051,340
Dec 10, 20256.006.385.996.286.284.49%4,591,749
Dec 9, 20256.016.216.006.016.01-1.96%3,426,919
Dec 8, 20256.256.336.076.136.13-2.85%3,881,329
Dec 5, 20256.396.476.296.316.31-0.47%1,503,125
Dec 4, 20256.686.686.306.346.34-4.52%1,949,727
Dec 3, 20256.546.686.496.646.641.53%1,268,269
Dec 2, 20256.496.596.406.546.541.55%1,545,710
Dec 1, 20256.536.616.426.446.44-1.98%1,513,205
Nov 28, 20256.536.656.506.576.570.61%1,039,633
Nov 26, 20256.376.586.276.536.532.51%3,018,884
Nov 25, 20256.296.426.286.376.371.76%1,562,200
Nov 24, 20256.246.366.146.266.260.48%2,688,488
Nov 21, 20255.876.265.866.236.236.86%2,578,243
Nov 20, 20256.246.345.835.835.83-6.12%3,285,703
Nov 19, 20256.076.246.006.216.212.99%3,497,433
Nov 18, 20256.016.185.996.036.03-0.99%2,326,875
Nov 17, 20256.126.296.086.096.09-1.46%2,161,321
Nov 14, 20256.136.216.066.186.18-0.80%2,696,286
Nov 13, 20256.476.516.216.236.23-4.01%3,376,800
Nov 12, 20256.326.566.266.496.493.18%4,703,774
Nov 11, 20256.196.406.176.296.291.94%4,684,593
Nov 10, 20256.546.646.176.176.17-5.80%5,616,221
Nov 7, 20256.006.635.876.556.556.16%5,989,670
Nov 6, 20256.376.486.156.176.17-2.83%2,867,505
Nov 5, 20256.296.426.276.356.351.28%2,121,750
Nov 4, 20256.266.326.146.276.27-1.57%2,318,674
Nov 3, 20256.236.386.116.376.372.74%3,857,645
Oct 31, 20256.386.406.206.206.20-3.28%2,218,372
Oct 30, 20256.516.526.386.416.41-3.46%2,832,918
Oct 29, 20256.466.786.386.646.641.68%5,264,693
Oct 28, 20256.316.546.276.536.532.83%4,712,035
Oct 27, 20256.566.576.336.356.35-2.16%2,998,660
Oct 24, 20256.436.546.306.496.491.72%4,358,111
Oct 23, 20256.216.446.196.386.383.24%3,304,339
Oct 22, 20256.036.196.016.186.182.49%3,960,085
Oct 21, 20255.686.075.686.036.036.54%5,041,721
Oct 20, 20255.655.755.575.665.664.24%3,275,385
Oct 17, 20255.455.505.375.435.43-1.63%4,241,334
Oct 16, 20255.565.645.415.525.52-1.08%2,066,781
Oct 15, 20255.635.775.575.585.58-0.36%4,588,369
Oct 14, 20255.295.645.295.605.603.51%2,446,206
Oct 13, 20255.445.475.365.415.411.69%2,154,535
Oct 10, 20255.705.805.315.325.32-6.50%2,659,687
Oct 9, 20255.885.885.535.695.69-3.23%4,336,927
Oct 8, 20255.845.945.765.885.881.38%3,755,686
Oct 7, 20256.166.185.805.805.80-5.84%3,702,615
Oct 6, 20256.276.416.166.166.16-0.96%2,515,717