Dauch Corporation (DCH)
NYSE: DCH · Real-Time Price · USD
5.45
-0.34 (-5.87%)
At close: Jun 26, 2026, 4:00 PM EDT
5.55
+0.10 (1.83%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Dauch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.65 | 5.73 | 5.42 | 5.45 | 5.45 | -5.87% | 9,402,082 |
| Jun 25, 2026 | 5.66 | 5.99 | 5.65 | 5.79 | 5.79 | 3.95% | 4,328,740 |
| Jun 24, 2026 | 5.70 | 5.81 | 5.50 | 5.57 | 5.57 | -1.94% | 4,106,339 |
| Jun 23, 2026 | 5.93 | 6.00 | 5.67 | 5.68 | 5.68 | -7.79% | 3,617,035 |
| Jun 22, 2026 | 6.24 | 6.35 | 6.14 | 6.16 | 6.16 | -2.38% | 1,815,145 |
| Jun 18, 2026 | 6.23 | 6.33 | 6.10 | 6.31 | 6.31 | 2.27% | 4,231,851 |
| Jun 17, 2026 | 6.51 | 6.66 | 6.16 | 6.17 | 6.17 | -6.66% | 3,332,634 |
| Jun 16, 2026 | 6.59 | 6.62 | 6.45 | 6.61 | 6.61 | 1.69% | 3,374,320 |
| Jun 15, 2026 | 6.66 | 6.79 | 6.46 | 6.50 | 6.50 | 2.36% | 3,830,702 |
| Jun 12, 2026 | 6.30 | 6.45 | 6.24 | 6.35 | 6.35 | 1.93% | 3,480,315 |
| Jun 11, 2026 | 6.07 | 6.25 | 5.94 | 6.23 | 6.23 | 3.15% | 4,503,764 |
| Jun 10, 2026 | 6.24 | 6.28 | 5.96 | 6.04 | 6.04 | -4.13% | 4,015,336 |
| Jun 9, 2026 | 6.42 | 6.48 | 6.06 | 6.30 | 6.30 | 0.32% | 3,027,288 |
| Jun 8, 2026 | 6.36 | 6.38 | 6.22 | 6.28 | 6.28 | -0.63% | 4,118,109 |
| Jun 5, 2026 | 6.50 | 6.65 | 6.13 | 6.32 | 6.32 | -4.24% | 3,424,320 |
| Jun 4, 2026 | 6.42 | 6.73 | 6.34 | 6.60 | 6.60 | 2.01% | 3,177,363 |
| Jun 3, 2026 | 6.50 | 6.76 | 6.45 | 6.47 | 6.47 | -1.22% | 3,353,184 |
| Jun 2, 2026 | 6.21 | 6.66 | 6.21 | 6.55 | 6.55 | 2.99% | 3,645,798 |
| Jun 1, 2026 | 6.49 | 6.49 | 6.15 | 6.36 | 6.36 | -4.22% | 4,875,988 |
| May 29, 2026 | 6.77 | 6.89 | 6.63 | 6.64 | 6.64 | -1.92% | 3,242,806 |
| May 28, 2026 | 6.79 | 6.83 | 6.62 | 6.77 | 6.77 | -1.74% | 2,780,152 |
| May 27, 2026 | 6.66 | 7.07 | 6.65 | 6.89 | 6.89 | 6.16% | 5,411,103 |
| May 26, 2026 | 6.59 | 6.63 | 6.40 | 6.49 | 6.49 | 1.56% | 3,865,957 |
| May 22, 2026 | 6.25 | 6.47 | 6.24 | 6.39 | 6.39 | 3.90% | 3,615,236 |
| May 21, 2026 | 5.73 | 6.15 | 5.67 | 6.15 | 6.15 | 5.13% | 3,838,299 |
| May 20, 2026 | 5.66 | 5.85 | 5.56 | 5.85 | 5.85 | 4.28% | 3,675,082 |
| May 19, 2026 | 6.06 | 6.13 | 5.61 | 5.61 | 5.61 | -9.52% | 5,654,863 |
| May 18, 2026 | 6.42 | 6.45 | 6.19 | 6.20 | 6.20 | -2.52% | 4,769,236 |
| May 15, 2026 | 6.72 | 6.77 | 6.33 | 6.36 | 6.36 | -7.42% | 4,691,853 |
| May 14, 2026 | 6.62 | 7.03 | 6.59 | 6.87 | 6.87 | 4.89% | 4,872,634 |
| May 13, 2026 | 6.53 | 6.65 | 6.37 | 6.55 | 6.55 | 1.08% | 5,237,546 |
| May 12, 2026 | 6.71 | 6.78 | 6.42 | 6.48 | 6.48 | -3.14% | 4,908,571 |
| May 11, 2026 | 6.71 | 7.34 | 6.64 | 6.69 | 6.69 | 0.75% | 9,044,697 |
| May 8, 2026 | 6.01 | 6.85 | 5.71 | 6.64 | 6.64 | 14.88% | 10,758,397 |
| May 7, 2026 | 5.85 | 5.90 | 5.68 | 5.78 | 5.78 | -0.34% | 5,750,654 |
| May 6, 2026 | 5.59 | 5.91 | 5.57 | 5.80 | 5.80 | 7.81% | 4,257,829 |
| May 5, 2026 | 5.42 | 5.47 | 5.31 | 5.38 | 5.38 | 0.37% | 3,299,678 |
| May 4, 2026 | 5.67 | 5.72 | 5.35 | 5.36 | 5.36 | -6.13% | 3,040,436 |
| May 1, 2026 | 5.70 | 5.77 | 5.59 | 5.71 | 5.71 | - | 4,755,567 |
| Apr 30, 2026 | 5.62 | 5.78 | 5.62 | 5.71 | 5.71 | 1.96% | 2,251,294 |
| Apr 29, 2026 | 5.69 | 5.73 | 5.60 | 5.60 | 5.60 | -2.27% | 2,248,978 |
| Apr 28, 2026 | 5.79 | 5.85 | 5.66 | 5.73 | 5.73 | -1.55% | 2,345,775 |
| Apr 27, 2026 | 5.90 | 6.02 | 5.76 | 5.82 | 5.82 | -2.02% | 4,375,741 |
| Apr 24, 2026 | 5.80 | 5.95 | 5.76 | 5.94 | 5.94 | 2.06% | 2,123,452 |
| Apr 23, 2026 | 5.82 | 5.86 | 5.67 | 5.82 | 5.82 | - | 3,639,659 |
| Apr 22, 2026 | 5.99 | 6.03 | 5.79 | 5.82 | 5.82 | -1.52% | 2,761,214 |
| Apr 21, 2026 | 6.10 | 6.27 | 5.88 | 5.91 | 5.91 | -2.96% | 4,868,156 |
| Apr 20, 2026 | 6.05 | 6.17 | 5.98 | 6.09 | 6.09 | -0.49% | 4,822,251 |
| Apr 17, 2026 | 6.00 | 6.28 | 6.00 | 6.12 | 6.12 | 5.52% | 5,659,128 |
| Apr 16, 2026 | 5.87 | 5.94 | 5.75 | 5.80 | 5.80 | -1.19% | 3,595,951 |
| Apr 15, 2026 | 6.18 | 6.18 | 5.83 | 5.87 | 5.87 | -5.48% | 4,140,604 |
| Apr 14, 2026 | 6.12 | 6.30 | 6.08 | 6.21 | 6.21 | 1.80% | 3,160,770 |
| Apr 13, 2026 | 5.88 | 6.10 | 5.80 | 6.10 | 6.10 | 2.01% | 3,351,559 |
| Apr 10, 2026 | 5.87 | 6.06 | 5.78 | 5.98 | 5.98 | 3.64% | 3,558,788 |
| Apr 9, 2026 | 5.97 | 6.08 | 5.71 | 5.77 | 5.77 | -4.31% | 4,363,439 |
| Apr 8, 2026 | 6.19 | 6.25 | 6.02 | 6.03 | 6.03 | 5.98% | 4,411,849 |
| Apr 7, 2026 | 5.72 | 5.77 | 5.60 | 5.69 | 5.69 | -1.56% | 3,307,647 |
| Apr 6, 2026 | 6.11 | 6.18 | 5.77 | 5.78 | 5.78 | -5.25% | 2,689,975 |
| Apr 2, 2026 | 5.68 | 6.15 | 5.65 | 6.10 | 6.10 | 2.35% | 4,602,062 |
| Apr 1, 2026 | 6.02 | 6.18 | 5.91 | 5.96 | 5.96 | 0.51% | 4,425,056 |
| Mar 31, 2026 | 5.59 | 5.97 | 5.52 | 5.93 | 5.93 | 8.81% | 4,294,381 |
| Mar 30, 2026 | 5.68 | 5.77 | 5.39 | 5.45 | 5.45 | -2.85% | 4,411,164 |
| Mar 27, 2026 | 5.83 | 5.99 | 5.58 | 5.61 | 5.61 | -4.92% | 2,684,109 |
| Mar 26, 2026 | 5.87 | 6.01 | 5.78 | 5.90 | 5.90 | -1.50% | 3,582,091 |
| Mar 25, 2026 | 5.87 | 6.01 | 5.73 | 5.99 | 5.99 | 4.17% | 4,156,669 |
| Mar 24, 2026 | 5.59 | 5.78 | 5.57 | 5.75 | 5.75 | 1.59% | 3,861,187 |
| Mar 23, 2026 | 5.61 | 5.75 | 5.49 | 5.66 | 5.66 | 5.79% | 5,395,207 |
| Mar 20, 2026 | 5.41 | 5.47 | 5.24 | 5.35 | 5.35 | -1.65% | 9,513,319 |
| Mar 19, 2026 | 5.11 | 5.51 | 5.07 | 5.44 | 5.44 | 4.82% | 5,969,289 |
| Mar 18, 2026 | 5.45 | 5.50 | 5.15 | 5.19 | 5.19 | -6.49% | 6,648,977 |
| Mar 17, 2026 | 5.69 | 5.86 | 5.52 | 5.55 | 5.55 | 2.21% | 4,944,521 |
| Mar 16, 2026 | 5.27 | 5.53 | 5.23 | 5.43 | 5.43 | 4.83% | 4,664,492 |
| Mar 13, 2026 | 5.28 | 5.37 | 5.16 | 5.18 | 5.18 | -2.45% | 4,033,619 |
| Mar 12, 2026 | 5.43 | 5.48 | 5.20 | 5.31 | 5.31 | -4.67% | 8,909,391 |
| Mar 11, 2026 | 5.80 | 5.88 | 5.56 | 5.57 | 5.57 | -3.97% | 5,638,936 |
| Mar 10, 2026 | 5.79 | 5.96 | 5.71 | 5.80 | 5.80 | 0.17% | 6,348,416 |
| Mar 9, 2026 | 5.45 | 5.82 | 5.24 | 5.79 | 5.79 | 3.95% | 7,423,776 |
| Mar 6, 2026 | 5.65 | 5.73 | 5.43 | 5.57 | 5.57 | -4.62% | 5,288,840 |
| Mar 5, 2026 | 6.10 | 6.22 | 5.73 | 5.84 | 5.84 | -3.95% | 5,769,805 |
| Mar 4, 2026 | 6.13 | 6.33 | 6.06 | 6.08 | 6.08 | 0.66% | 4,435,139 |
| Mar 3, 2026 | 6.09 | 6.17 | 5.82 | 6.04 | 6.04 | -5.77% | 5,681,398 |
| Mar 2, 2026 | 6.41 | 6.46 | 6.24 | 6.41 | 6.41 | -2.88% | 3,505,002 |
| Feb 27, 2026 | 6.61 | 6.65 | 6.44 | 6.60 | 6.60 | -2.51% | 6,285,731 |
| Feb 26, 2026 | 6.91 | 6.97 | 6.60 | 6.77 | 6.77 | -2.45% | 6,017,439 |
| Feb 25, 2026 | 7.06 | 7.09 | 6.85 | 6.94 | 6.94 | -0.57% | 3,992,698 |
| Feb 24, 2026 | 6.77 | 7.12 | 6.77 | 6.98 | 6.98 | 3.87% | 4,753,375 |
| Feb 23, 2026 | 6.81 | 6.93 | 6.71 | 6.72 | 6.72 | -4.14% | 4,191,375 |
| Feb 20, 2026 | 6.88 | 7.13 | 6.72 | 7.01 | 7.01 | -0.14% | 6,194,346 |
| Feb 19, 2026 | 7.01 | 7.29 | 6.96 | 7.02 | 7.02 | -1.40% | 13,376,467 |
| Feb 18, 2026 | 7.06 | 7.31 | 6.98 | 7.12 | 7.12 | -2.20% | 16,782,567 |
| Feb 17, 2026 | 7.20 | 7.41 | 6.85 | 7.28 | 7.28 | 0.41% | 9,119,760 |
| Feb 13, 2026 | 8.00 | 8.00 | 6.41 | 7.25 | 7.25 | -14.00% | 22,079,415 |
| Feb 12, 2026 | 8.31 | 8.60 | 8.25 | 8.43 | 8.43 | -1.86% | 20,252,252 |
| Feb 11, 2026 | 8.57 | 8.75 | 8.46 | 8.59 | 8.59 | 1.54% | 14,560,117 |
| Feb 10, 2026 | 8.37 | 8.69 | 8.37 | 8.46 | 8.46 | -1.05% | 8,620,520 |
| Feb 9, 2026 | 8.60 | 8.65 | 8.41 | 8.55 | 8.55 | -0.81% | 4,542,336 |
| Feb 6, 2026 | 8.16 | 8.70 | 8.13 | 8.62 | 8.62 | 4.99% | 9,099,180 |
| Feb 5, 2026 | 8.92 | 9.25 | 8.17 | 8.21 | 8.21 | -8.78% | 16,240,117 |
| Feb 4, 2026 | 8.39 | 9.00 | 8.32 | 9.00 | 9.00 | 9.49% | 10,021,920 |
| Feb 3, 2026 | 7.99 | 8.43 | 7.93 | 8.22 | 8.22 | 3.01% | 7,178,719 |