Dauch Corporation DCH
NYSE · United States · Producer Manufacturing
$5.12-0.10 (-2.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.11 | -2.20% | $5.16 | $5.22 | $5.05 | 557.52K |
| 2026-09-30 | $5.22 | -1.69% | $5.40 | $5.41 | $5.20 | 4.05M |
| 2026-09-29 | $5.31 | +3.91% | $5.16 | $5.32 | $5.05 | 4.33M |
| 2026-09-28 | $5.11 | -6.41% | $5.38 | $5.41 | $5.11 | 3.77M |
| 2026-09-25 | $5.46 | +0.74% | $5.46 | $5.54 | $5.38 | 5.27M |
| 2026-09-24 | $5.42 | -4.58% | $5.61 | $5.76 | $5.18 | 14.14M |
| 2026-09-23 | $5.68 | -3.89% | $5.62 | $5.75 | $5.51 | 4.49M |
| 2026-09-22 | $5.91 | 0.00% | $6.06 | $6.06 | $5.91 | 2.19M |
| 2026-09-21 | $5.91 | +0.34% | $6.01 | $6.03 | $5.86 | 1.84M |
| 2026-09-18 | $5.89 | -3.60% | $6.09 | $6.13 | $5.82 | 7.32M |
| 2026-09-17 | $6.11 | +1.83% | $6.17 | $6.31 | $6.09 | 3.51M |
| 2026-09-16 | $6.00 | -1.64% | $6.16 | $6.16 | $5.88 | 3.14M |
| 2026-09-15 | $6.10 | -2.40% | $6.24 | $6.27 | $6.05 | 2.67M |
| 2026-09-14 | $6.25 | -3.55% | $6.31 | $6.40 | $6.23 | 2.92M |
| 2026-09-11 | $6.48 | -1.22% | $6.70 | $6.74 | $6.45 | 1.59M |
| 2026-09-10 | $6.56 | -2.38% | $6.55 | $6.72 | $6.48 | 1.67M |
| 2026-09-09 | $6.72 | -4.00% | $6.97 | $7.05 | $6.61 | 3.06M |
| 2026-09-08 | $7.00 | +0.14% | $7.37 | $7.55 | $6.99 | 2.80M |
| 2026-09-04 | $6.99 | +4.80% | $6.64 | $7.00 | $6.64 | 2.60M |
| 2026-09-03 | $6.67 | +1.68% | $6.66 | $6.86 | $6.55 | 2.12M |
| 2026-09-02 | $6.56 | +7.89% | $6.14 | $6.60 | $6.13 | 2.17M |
| 2026-09-01 | $6.08 | -2.88% | $6.19 | $6.39 | $6.07 | 2.71M |
| 2026-08-31 | $6.26 | -0.95% | $6.36 | $6.38 | $6.19 | 2.97M |
| 2026-08-28 | $6.32 | 0.00% | $6.36 | $6.44 | $6.28 | 1.99M |
| 2026-08-27 | $6.32 | -1.25% | $6.38 | $6.45 | $6.29 | 2.30M |
| 2026-08-26 | $6.40 | -0.47% | $6.29 | $6.44 | $6.24 | 1.90M |
| 2026-08-25 | $6.43 | -0.46% | $6.47 | $6.51 | $6.34 | 1.43M |
| 2026-08-24 | $6.46 | -6.10% | $6.81 | $6.89 | $6.40 | 2.18M |
| 2026-08-21 | $6.88 | +8.18% | $6.45 | $6.99 | $6.35 | 4.62M |
| 2026-08-20 | $6.36 | -3.78% | $6.49 | $6.51 | $6.30 | 1.80M |
| 2026-08-19 | $6.61 | +1.85% | $6.54 | $6.75 | $6.53 | 1.82M |
| 2026-08-18 | $6.49 | -4.56% | $6.67 | $6.68 | $6.46 | 2.37M |
| 2026-08-17 | $6.80 | +1.04% | $6.74 | $6.87 | $6.70 | 2.35M |
| 2026-08-14 | $6.73 | -0.30% | $6.77 | $6.80 | $6.68 | 1.96M |
| 2026-08-13 | $6.75 | -0.44% | $6.76 | $6.81 | $6.61 | 2.25M |
| 2026-08-12 | $6.78 | -1.60% | $6.97 | $7.00 | $6.67 | 3.41M |
| 2026-08-11 | $6.89 | +3.77% | $6.74 | $7.06 | $6.65 | 2.54M |
| 2026-08-10 | $6.64 | +4.57% | $6.33 | $6.80 | $6.30 | 4.51M |
| 2026-08-07 | $6.35 | +11.99% | $6.21 | $6.82 | $6.17 | 9.08M |
| 2026-08-06 | $5.67 | -5.50% | $6.00 | $6.00 | $5.65 | 3.03M |
| 2026-08-05 | $6.00 | +0.17% | $6.01 | $6.11 | $5.93 | 2.72M |
| 2026-08-04 | $5.99 | +3.28% | $5.76 | $6.02 | $5.69 | 3.01M |
| 2026-08-03 | $5.80 | +2.65% | $5.62 | $5.96 | $5.59 | 3.03M |
| 2026-07-31 | $5.65 | -3.58% | $5.84 | $5.84 | $5.54 | 2.82M |
| 2026-07-30 | $5.86 | +5.97% | $5.59 | $5.89 | $5.51 | 3.73M |
| 2026-07-29 | $5.53 | -1.43% | $5.55 | $5.71 | $5.46 | 2.99M |
| 2026-07-28 | $5.61 | +0.72% | $5.58 | $5.65 | $5.47 | 3.16M |
| 2026-07-27 | $5.57 | +1.64% | $5.62 | $5.63 | $5.44 | 2.85M |
| 2026-07-24 | $5.48 | -1.97% | $5.61 | $5.70 | $5.47 | 2.40M |
| 2026-07-23 | $5.59 | -1.93% | $5.58 | $5.62 | $5.44 | 2.75M |
| 2026-07-22 | $5.70 | +3.26% | $5.57 | $5.77 | $5.54 | 4.19M |
| 2026-07-21 | $5.52 | +4.15% | $5.36 | $5.59 | $5.30 | 2.32M |
| 2026-07-20 | $5.30 | -2.57% | $5.46 | $5.50 | $5.29 | 2.73M |
| 2026-07-17 | $5.44 | -0.91% | $5.29 | $5.63 | $5.21 | 3.12M |
| 2026-07-16 | $5.49 | +3.39% | $5.31 | $5.52 | $5.28 | 3.24M |
| 2026-07-15 | $5.31 | +2.71% | $5.23 | $5.35 | $5.21 | 3.13M |
| 2026-07-14 | $5.17 | +0.98% | $5.25 | $5.25 | $5.11 | 1.94M |
| 2026-07-13 | $5.12 | -0.19% | $5.21 | $5.23 | $5.07 | 2.64M |
| 2026-07-10 | $5.13 | +0.20% | $5.14 | $5.31 | $5.11 | 2.53M |
| 2026-07-09 | $5.12 | +0.59% | $5.09 | $5.18 | $5.04 | 2.32M |
| 2026-07-08 | $5.09 | -1.74% | $5.03 | $5.11 | $4.93 | 4.32M |
| 2026-07-07 | $5.18 | -5.99% | $5.41 | $5.44 | $5.15 | 2.77M |
| 2026-07-06 | $5.51 | +7.41% | $5.14 | $5.54 | $5.14 | 3.10M |
| 2026-07-02 | $5.13 | -2.29% | $5.32 | $5.45 | $5.01 | 4.07M |
| 2026-07-01 | $5.25 | -3.14% | $5.34 | $5.41 | $5.24 | 3.31M |
| 2026-06-30 | $5.42 | +5.24% | $5.27 | $5.44 | $5.12 | 5.86M |
| 2026-06-29 | $5.15 | -5.50% | $5.46 | $5.47 | $4.92 | 10.10M |
| 2026-06-26 | $5.45 | -5.87% | $5.65 | $5.73 | $5.42 | 10.45M |
| 2026-06-25 | $5.79 | +3.95% | $5.66 | $5.99 | $5.65 | 4.33M |
| 2026-06-24 | $5.57 | -1.94% | $5.70 | $5.81 | $5.50 | 4.12M |
| 2026-06-23 | $5.68 | -7.79% | $5.93 | $6.00 | $5.67 | 3.63M |
| 2026-06-22 | $6.16 | -2.38% | $6.24 | $6.35 | $6.14 | 1.83M |
| 2026-06-18 | $6.31 | +2.27% | $6.23 | $6.33 | $6.10 | 4.33M |
| 2026-06-17 | $6.17 | -6.66% | $6.51 | $6.66 | $6.16 | 3.33M |
| 2026-06-16 | $6.61 | +1.69% | $6.59 | $6.62 | $6.45 | 3.37M |
| 2026-06-15 | $6.50 | +2.36% | $6.66 | $6.79 | $6.46 | 3.83M |
| 2026-06-12 | $6.35 | +1.93% | $6.30 | $6.45 | $6.24 | 3.60M |
| 2026-06-11 | $6.23 | +3.15% | $6.07 | $6.25 | $5.94 | 4.65M |
| 2026-06-10 | $6.04 | -4.13% | $6.24 | $6.28 | $5.96 | 4.02M |
| 2026-06-09 | $6.30 | +0.32% | $6.42 | $6.48 | $6.06 | 3.03M |
| 2026-06-08 | $6.28 | -0.63% | $6.36 | $6.38 | $6.22 | 4.12M |
| 2026-06-05 | $6.32 | -4.24% | $6.50 | $6.65 | $6.13 | 3.42M |
| 2026-06-04 | $6.60 | +2.01% | $6.42 | $6.73 | $6.34 | 3.18M |
| 2026-06-03 | $6.47 | -1.22% | $6.50 | $6.76 | $6.45 | 3.81M |
| 2026-06-02 | $6.55 | +2.99% | $6.21 | $6.66 | $6.21 | 3.65M |
| 2026-06-01 | $6.36 | -4.22% | $6.49 | $6.49 | $6.15 | 4.88M |
| 2026-05-29 | $6.64 | -1.92% | $6.77 | $6.89 | $6.63 | 3.28M |
| 2026-05-28 | $6.77 | -1.74% | $6.79 | $6.83 | $6.62 | 2.79M |
| 2026-05-27 | $6.89 | +6.16% | $6.66 | $7.07 | $6.65 | 5.55M |
| 2026-05-26 | $6.49 | +1.56% | $6.59 | $6.63 | $6.40 | 3.87M |