Dauch Corporation Common Stock (DCH)
6.3500
+0.6800 (11.99%)
NYSE· Last Trade: Aug 8th, 4:43 AM EDT
Historical Prices For Dauch Corporation Common Stock (DCH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/07/2026 | 6.21 | 6.82 | 6.17 | 6.35 | 9,084,191 | 6.35 |
| 8/06/2026 | 6.00 | 6.00 | 5.65 | 5.67 | 3,025,205 | 5.67 |
| 8/05/2026 | 6.01 | 6.11 | 5.93 | 6.00 | 2,724,118 | 6.00 |
| 8/04/2026 | 5.76 | 6.02 | 5.69 | 5.99 | 3,005,599 | 5.99 |
| 8/03/2026 | 5.62 | 5.96 | 5.58 | 5.80 | 3,033,434 | 5.80 |
| 7/31/2026 | 5.84 | 5.84 | 5.54 | 5.65 | 2,821,786 | 5.65 |
| 7/30/2026 | 5.59 | 5.88 | 5.51 | 5.86 | 3,733,419 | 5.86 |
| 7/29/2026 | 5.55 | 5.71 | 5.46 | 5.53 | 2,985,000 | 5.53 |
| 7/28/2026 | 5.58 | 5.65 | 5.47 | 5.61 | 3,160,507 | 5.61 |
| 7/27/2026 | 5.62 | 5.63 | 5.43 | 5.57 | 2,854,008 | 5.57 |
| 7/24/2026 | 5.61 | 5.70 | 5.47 | 5.48 | 2,402,190 | 5.48 |
| 7/23/2026 | 5.58 | 5.62 | 5.43 | 5.59 | 2,750,928 | 5.59 |
| 7/22/2026 | 5.57 | 5.77 | 5.54 | 5.70 | 4,194,054 | 5.70 |
| 7/21/2026 | 5.36 | 5.59 | 5.30 | 5.52 | 2,315,653 | 5.52 |
| 7/20/2026 | 5.46 | 5.50 | 5.29 | 5.30 | 2,734,768 | 5.30 |
| 7/17/2026 | 5.29 | 5.63 | 5.21 | 5.44 | 3,116,396 | 5.44 |
| 7/16/2026 | 5.31 | 5.52 | 5.28 | 5.49 | 3,238,320 | 5.49 |
| 7/15/2026 | 5.23 | 5.34 | 5.21 | 5.31 | 3,129,774 | 5.31 |
| 7/14/2026 | 5.25 | 5.25 | 5.11 | 5.17 | 1,937,378 | 5.17 |
| 7/13/2026 | 5.21 | 5.23 | 5.07 | 5.12 | 2,644,282 | 5.12 |
| 7/10/2026 | 5.14 | 5.31 | 5.11 | 5.13 | 2,527,946 | 5.13 |
| 7/09/2026 | 5.09 | 5.18 | 5.04 | 5.12 | 2,315,525 | 5.12 |
| 7/08/2026 | 5.03 | 5.11 | 4.93 | 5.09 | 4,320,651 | 5.09 |
| 7/07/2026 | 5.41 | 5.44 | 5.15 | 5.18 | 2,771,116 | 5.18 |
| 7/06/2026 | 5.14 | 5.54 | 5.14 | 5.51 | 3,102,849 | 5.51 |
| 7/02/2026 | 5.32 | 5.45 | 5.01 | 5.13 | 4,073,122 | 5.13 |
| 7/01/2026 | 5.34 | 5.41 | 5.24 | 5.25 | 3,313,928 | 5.25 |
| 6/30/2026 | 5.27 | 5.44 | 5.12 | 5.42 | 5,856,874 | 5.42 |
| 6/29/2026 | 5.46 | 5.47 | 4.92 | 5.15 | 10,095,604 | 5.15 |
| 6/26/2026 | 5.65 | 5.73 | 5.42 | 5.45 | 10,448,212 | 5.45 |
| 6/25/2026 | 5.66 | 5.99 | 5.65 | 5.79 | 4,329,040 | 5.79 |
| 6/24/2026 | 5.70 | 5.81 | 5.50 | 5.57 | 4,122,617 | 5.57 |
| 6/23/2026 | 5.93 | 6.00 | 5.67 | 5.68 | 3,633,905 | 5.68 |
| 6/22/2026 | 6.24 | 6.34 | 6.13 | 6.16 | 1,829,914 | 6.16 |
| 6/18/2026 | 6.23 | 6.33 | 6.09 | 6.31 | 4,333,352 | 6.31 |
| 6/17/2026 | 6.51 | 6.66 | 6.16 | 6.17 | 3,332,634 | 6.17 |
| 6/16/2026 | 6.59 | 6.62 | 6.45 | 6.61 | 3,374,432 | 6.61 |
| 6/15/2026 | 6.66 | 6.79 | 6.46 | 6.50 | 3,830,706 | 6.50 |
| 6/12/2026 | 6.30 | 6.45 | 6.24 | 6.35 | 3,603,903 | 6.35 |
| 6/11/2026 | 6.07 | 6.25 | 5.93 | 6.23 | 4,647,270 | 6.23 |
| 6/10/2026 | 6.24 | 6.28 | 5.96 | 6.04 | 4,015,336 | 6.04 |
| 6/09/2026 | 6.42 | 6.48 | 6.06 | 6.30 | 3,027,289 | 6.30 |
| 6/08/2026 | 6.36 | 6.38 | 6.22 | 6.28 | 4,118,919 | 6.28 |
| 6/05/2026 | 6.50 | 6.65 | 6.13 | 6.32 | 3,424,494 | 6.32 |
| 6/04/2026 | 6.42 | 6.72 | 6.34 | 6.60 | 3,177,366 | 6.60 |
| 6/03/2026 | 6.50 | 6.75 | 6.45 | 6.47 | 3,810,090 | 6.47 |
| 6/02/2026 | 6.21 | 6.66 | 6.21 | 6.55 | 3,645,805 | 6.55 |
| 6/01/2026 | 6.49 | 6.49 | 6.15 | 6.36 | 4,876,399 | 6.36 |
| 5/29/2026 | 6.77 | 6.89 | 6.63 | 6.64 | 3,280,730 | 6.64 |
| 5/28/2026 | 6.79 | 6.83 | 6.62 | 6.77 | 2,785,365 | 6.77 |
| 5/27/2026 | 6.66 | 7.07 | 6.65 | 6.89 | 5,550,183 | 6.89 |
| 5/26/2026 | 6.59 | 6.63 | 6.39 | 6.49 | 3,866,525 | 6.49 |
| 5/22/2026 | 6.25 | 6.46 | 6.24 | 6.39 | 3,716,359 | 6.39 |
| 5/21/2026 | 5.73 | 6.15 | 5.67 | 6.15 | 4,112,460 | 6.15 |
| 5/20/2026 | 5.66 | 5.85 | 5.56 | 5.85 | 3,675,122 | 5.85 |
| 5/19/2026 | 6.06 | 6.13 | 5.61 | 5.61 | 5,784,175 | 5.61 |
| 5/18/2026 | 6.42 | 6.45 | 6.18 | 6.20 | 4,782,408 | 6.20 |
| 5/15/2026 | 6.72 | 6.77 | 6.33 | 6.36 | 4,691,863 | 6.36 |
| 5/14/2026 | 6.62 | 7.03 | 6.58 | 6.87 | 4,872,633 | 6.87 |
| 5/13/2026 | 6.53 | 6.64 | 6.37 | 6.55 | 5,237,548 | 6.55 |
| 5/12/2026 | 6.71 | 6.78 | 6.42 | 6.48 | 4,908,572 | 6.48 |
| 5/11/2026 | 6.71 | 7.34 | 6.63 | 6.69 | 9,044,696 | 6.69 |
| 5/08/2026 | 6.01 | 6.85 | 5.71 | 6.64 | 10,758,403 | 6.64 |