Dauch Corporation Common Stock (DCH)
6.6400
+0.8600 (14.88%)
NYSE · Last Trade: May 10th, 5:32 PM EDT
Historical Prices For Dauch Corporation Common Stock (DCH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2026 | 6.01 | 6.85 | 5.71 | 6.64 | 10,758,403 | 6.64 |
| 5/07/2026 | 5.85 | 5.90 | 5.68 | 5.78 | 5,750,651 | 5.78 |
| 5/06/2026 | 5.59 | 5.91 | 5.57 | 5.80 | 4,257,812 | 5.80 |
| 5/05/2026 | 5.42 | 5.46 | 5.31 | 5.38 | 3,299,676 | 5.38 |
| 5/04/2026 | 5.67 | 5.72 | 5.35 | 5.36 | 3,040,429 | 5.36 |
| 5/01/2026 | 5.70 | 5.76 | 5.59 | 5.71 | 4,755,568 | 5.71 |
| 4/30/2026 | 5.62 | 5.78 | 5.62 | 5.71 | 2,251,294 | 5.71 |
| 4/29/2026 | 5.69 | 5.73 | 5.60 | 5.60 | 2,248,981 | 5.60 |
| 4/28/2026 | 5.79 | 5.84 | 5.66 | 5.73 | 2,345,774 | 5.73 |
| 4/27/2026 | 5.90 | 6.02 | 5.75 | 5.82 | 4,375,744 | 5.82 |
| 4/24/2026 | 5.80 | 5.95 | 5.76 | 5.94 | 2,123,453 | 5.94 |
| 4/23/2026 | 5.82 | 5.86 | 5.67 | 5.82 | 3,639,660 | 5.82 |
| 4/22/2026 | 5.99 | 6.03 | 5.79 | 5.82 | 2,761,223 | 5.82 |
| 4/21/2026 | 6.10 | 6.26 | 5.88 | 5.91 | 4,887,071 | 5.91 |
| 4/20/2026 | 6.05 | 6.17 | 5.98 | 6.09 | 4,842,253 | 6.09 |
| 4/17/2026 | 6.00 | 6.28 | 6.00 | 6.12 | 5,659,131 | 6.12 |
| 4/16/2026 | 5.87 | 5.94 | 5.75 | 5.80 | 3,595,953 | 5.80 |
| 4/15/2026 | 6.18 | 6.18 | 5.83 | 5.87 | 4,140,607 | 5.87 |
| 4/14/2026 | 6.12 | 6.30 | 6.08 | 6.21 | 3,160,770 | 6.21 |
| 4/13/2026 | 5.88 | 6.10 | 5.80 | 6.10 | 3,351,528 | 6.10 |
| 4/10/2026 | 5.87 | 6.05 | 5.78 | 5.98 | 3,558,793 | 5.98 |
| 4/09/2026 | 5.97 | 6.08 | 5.71 | 5.77 | 4,363,439 | 5.77 |
| 4/08/2026 | 6.19 | 6.25 | 6.02 | 6.03 | 4,411,850 | 6.03 |
| 4/07/2026 | 5.72 | 5.77 | 5.60 | 5.69 | 3,300,608 | 5.69 |
| 4/06/2026 | 6.11 | 6.18 | 5.77 | 5.78 | 2,689,976 | 5.78 |
| 4/02/2026 | 5.68 | 6.15 | 5.65 | 6.10 | 4,602,062 | 6.10 |
| 4/01/2026 | 6.02 | 6.18 | 5.91 | 5.96 | 4,425,060 | 5.96 |
| 3/31/2026 | 5.59 | 5.96 | 5.52 | 5.93 | 4,294,382 | 5.93 |
| 3/30/2026 | 5.68 | 5.77 | 5.39 | 5.45 | 4,411,165 | 5.45 |
| 3/27/2026 | 5.83 | 5.99 | 5.58 | 5.61 | 2,684,111 | 5.61 |
| 3/26/2026 | 5.87 | 6.01 | 5.78 | 5.90 | 3,582,092 | 5.90 |
| 3/25/2026 | 5.87 | 6.01 | 5.73 | 5.99 | 4,156,633 | 5.99 |
| 3/24/2026 | 5.59 | 5.78 | 5.57 | 5.75 | 3,861,186 | 5.75 |
| 3/23/2026 | 5.61 | 5.75 | 5.49 | 5.66 | 5,395,021 | 5.66 |
| 3/20/2026 | 5.41 | 5.47 | 5.24 | 5.35 | 9,513,864 | 5.35 |
| 3/19/2026 | 5.11 | 5.51 | 5.07 | 5.44 | 5,969,290 | 5.44 |
| 3/18/2026 | 5.45 | 5.50 | 5.15 | 5.19 | 6,648,880 | 5.19 |
| 3/17/2026 | 5.69 | 5.86 | 5.52 | 5.55 | 4,944,516 | 5.55 |
| 3/16/2026 | 5.27 | 5.53 | 5.23 | 5.43 | 4,664,499 | 5.43 |
| 3/13/2026 | 5.28 | 5.37 | 5.16 | 5.18 | 4,033,619 | 5.18 |
| 3/12/2026 | 5.43 | 5.48 | 5.20 | 5.31 | 8,909,393 | 5.31 |
| 3/11/2026 | 5.80 | 5.88 | 5.56 | 5.57 | 5,638,937 | 5.57 |
| 3/10/2026 | 5.79 | 5.96 | 5.71 | 5.80 | 6,348,418 | 5.80 |
| 3/09/2026 | 5.45 | 5.82 | 5.24 | 5.79 | 7,423,777 | 5.79 |
| 3/06/2026 | 5.65 | 5.73 | 5.43 | 5.57 | 5,288,840 | 5.57 |
| 3/05/2026 | 6.10 | 6.22 | 5.72 | 5.84 | 5,732,406 | 5.84 |
| 3/04/2026 | 6.13 | 6.33 | 6.05 | 6.08 | 4,417,387 | 6.08 |
| 3/03/2026 | 6.09 | 6.17 | 5.82 | 6.04 | 5,681,399 | 6.04 |
| 3/02/2026 | 6.41 | 6.46 | 6.24 | 6.41 | 3,505,003 | 6.41 |
| 2/27/2026 | 6.61 | 6.65 | 6.44 | 6.60 | 6,479,596 | 6.60 |
| 2/26/2026 | 6.91 | 6.97 | 6.60 | 6.77 | 6,017,439 | 6.77 |
| 2/25/2026 | 7.06 | 7.09 | 6.85 | 6.94 | 3,992,699 | 6.94 |
| 2/24/2026 | 6.77 | 7.12 | 6.77 | 6.98 | 4,753,376 | 6.98 |
| 2/23/2026 | 6.81 | 6.92 | 6.71 | 6.72 | 4,191,356 | 6.72 |
| 2/20/2026 | 6.88 | 7.13 | 6.72 | 7.01 | 6,194,352 | 7.01 |
| 2/19/2026 | 7.01 | 7.29 | 6.96 | 7.02 | 13,376,468 | 7.02 |
| 2/18/2026 | 7.06 | 7.30 | 6.97 | 7.12 | 16,775,007 | 7.12 |
| 2/17/2026 | 7.20 | 7.41 | 6.85 | 7.28 | 9,119,765 | 7.28 |
| 2/13/2026 | 8.00 | 8.00 | 6.41 | 7.25 | 22,079,433 | 7.25 |
| 2/12/2026 | 8.31 | 8.60 | 8.25 | 8.43 | 19,831,853 | 8.43 |
| 2/11/2026 | 8.57 | 8.75 | 8.46 | 8.59 | 14,560,117 | 8.59 |