Want to see DCH full AI Analyst Report?
Dauch Corporation (DCH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.88 | 5.00 | 4.70 | 4.78 | 4.78 | -4.21% | 3,732,035 | 1.01 |
| Oct 29, 2026 | 4.92 | 5.12 | 4.85 | 4.99 | 4.99 | +1.84% | 3,189,902 | 0.87 |
| Oct 28, 2026 | 4.72 | 4.98 | 4.64 | 4.90 | 4.90 | +3.81% | 5,202,120 | 1.43 |
| Oct 27, 2026 | 4.67 | 4.79 | 4.62 | 4.72 | 4.72 | +2.39% | 6,890,352 | 1.91 |
| Oct 26, 2026 | 4.61 | 4.69 | 4.55 | 4.61 | 4.61 | -0.43% | 2,714,593 | 0.75 |
| Oct 23, 2026 | 4.63 | 4.63 | 4.44 | 4.63 | 4.63 | -1.28% | 3,955,719 | 1.10 |
| Oct 22, 2026 | 4.78 | 4.84 | 4.60 | 4.69 | 4.69 | -3.50% | 3,416,523 | 0.95 |
| Oct 21, 2026 | 4.93 | 4.97 | 4.79 | 4.86 | 4.86 | +0.00% | 4,279,636 | 1.20 |
| Oct 20, 2026 | 4.66 | 4.93 | 4.60 | 4.86 | 4.86 | +2.32% | 5,495,115 | 1.57 |
| Oct 19, 2026 | 4.80 | 4.82 | 4.67 | 4.75 | 4.75 | -1.86% | 3,477,252 | 0.99 |
| Oct 16, 2026 | 5.08 | 5.21 | 4.83 | 4.84 | 4.84 | -5.10% | 4,905,670 | 1.41 |
| Oct 15, 2026 | 4.89 | 5.20 | 4.78 | 5.10 | 5.10 | -1.73% | 9,560,688 | 2.84 |
| Oct 14, 2026 | 5.31 | 5.40 | 5.09 | 5.19 | 5.19 | -5.64% | 4,872,700 | 1.46 |
| Oct 13, 2026 | 5.42 | 5.55 | 5.21 | 5.50 | 5.50 | +2.04% | 5,176,615 | 1.56 |
| Oct 12, 2026 | 5.56 | 5.59 | 5.38 | 5.39 | 5.39 | -4.94% | 3,252,441 | 0.98 |
| Oct 09, 2026 | 5.72 | 5.77 | 5.63 | 5.67 | 5.67 | -0.35% | 1,615,713 | 0.49 |
| Oct 08, 2026 | 5.65 | 5.71 | 5.56 | 5.69 | 5.69 | -1.73% | 5,458,750 | 1.67 |
| Oct 07, 2026 | 5.83 | 5.83 | 5.54 | 5.79 | 5.79 | -1.03% | 3,920,940 | 1.21 |
| Oct 06, 2026 | 5.72 | 5.99 | 5.68 | 5.85 | 5.85 | +3.54% | 3,806,955 | 1.18 |
| Oct 05, 2026 | 5.58 | 5.74 | 5.52 | 5.65 | 5.65 | +0.89% | 5,958,150 | 1.86 |
| Oct 02, 2026 | 5.51 | 5.68 | 5.40 | 5.60 | 5.60 | +3.13% | 4,880,379 | 1.54 |
| Oct 01, 2026 | 5.16 | 5.45 | 5.05 | 5.43 | 5.43 | +4.02% | 3,836,057 | 1.22 |
| Sep 30, 2026 | 5.40 | 5.41 | 5.20 | 5.22 | 5.22 | -1.69% | 4,053,853 | 1.31 |
| Sep 29, 2026 | 5.16 | 5.32 | 5.05 | 5.31 | 5.31 | +3.91% | 4,329,228 | 1.40 |
| Sep 28, 2026 | 5.38 | 5.41 | 5.11 | 5.11 | 5.11 | -6.41% | 3,769,991 | 1.22 |
| Sep 25, 2026 | 5.46 | 5.54 | 5.38 | 5.46 | 5.46 | +0.74% | 5,274,796 | 1.71 |
| Sep 24, 2026 | 5.61 | 5.76 | 5.18 | 5.42 | 5.42 | -4.58% | 14,141,620 | 4.68 |
| Sep 23, 2026 | 5.62 | 5.75 | 5.51 | 5.68 | 5.68 | -3.89% | 4,492,731 | 1.44 |
| Sep 22, 2026 | 6.06 | 6.06 | 5.91 | 5.91 | 5.91 | +0.00% | 2,188,342 | 0.69 |
| Sep 21, 2026 | 6.01 | 6.03 | 5.86 | 5.91 | 5.91 | +0.34% | 1,840,776 | 0.58 |
| Sep 18, 2026 | 6.09 | 6.13 | 5.82 | 5.89 | 5.89 | -3.60% | 7,322,591 | 2.34 |
| Sep 17, 2026 | 6.17 | 6.31 | 6.09 | 6.11 | 6.11 | +1.83% | 3,511,691 | 1.13 |
| Sep 16, 2026 | 6.16 | 6.16 | 5.88 | 6.00 | 6.00 | -1.64% | 3,135,620 | 1.01 |
| Sep 15, 2026 | 6.24 | 6.27 | 6.05 | 6.10 | 6.10 | -2.40% | 2,666,397 | 0.85 |
| Sep 14, 2026 | 6.31 | 6.40 | 6.23 | 6.25 | 6.25 | -3.55% | 2,917,326 | 0.93 |
| Sep 11, 2026 | 6.70 | 6.74 | 6.45 | 6.48 | 6.48 | -1.22% | 1,590,858 | 0.50 |
| Sep 10, 2026 | 6.55 | 6.72 | 6.48 | 6.56 | 6.56 | -2.38% | 1,666,205 | 0.52 |
| Sep 09, 2026 | 6.97 | 7.05 | 6.61 | 6.72 | 6.72 | -4.00% | 3,056,341 | 0.95 |
| Sep 08, 2026 | 7.37 | 7.55 | 6.99 | 7.00 | 7.00 | +0.14% | 2,801,553 | 0.86 |
| Sep 07, 2026 | 6.64 | 7.00 | 6.64 | 6.99 | 6.99 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.64 | 7.00 | 6.64 | 6.99 | 6.99 | +4.80% | 2,596,764 | 0.78 |
| Sep 03, 2026 | 6.66 | 6.86 | 6.55 | 6.67 | 6.67 | +1.68% | 2,119,504 | 0.63 |
| Sep 02, 2026 | 6.14 | 6.60 | 6.13 | 6.56 | 6.56 | +7.89% | 2,170,429 | 0.65 |
| Sep 01, 2026 | 6.19 | 6.39 | 6.07 | 6.08 | 6.08 | -2.88% | 2,707,704 | 0.80 |
| Aug 31, 2026 | 6.36 | 6.38 | 6.19 | 6.26 | 6.26 | -0.95% | 2,969,280 | 0.88 |
| Aug 28, 2026 | 6.36 | 6.44 | 6.28 | 6.32 | 6.32 | +0.00% | 1,989,294 | 0.58 |
| Aug 27, 2026 | 6.38 | 6.45 | 6.29 | 6.32 | 6.32 | -1.25% | 2,301,546 | 0.67 |
| Aug 26, 2026 | 6.29 | 6.44 | 6.24 | 6.40 | 6.40 | -0.47% | 1,902,625 | 0.55 |
| Aug 25, 2026 | 6.47 | 6.51 | 6.34 | 6.43 | 6.43 | -0.46% | 1,432,155 | 0.41 |
| Aug 24, 2026 | 6.81 | 6.89 | 6.40 | 6.46 | 6.46 | -6.10% | 2,188,571 | 0.62 |