NYSE : DCH
Dauch Corporation — Price history
Other · United States
Last price 4.99 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dauch Corporation (DCH) closed at 4.78 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.88 | 4.995 | 4.7 | 4.78 | 3,739,708 | -4.21% |
| 2026-10-29 | 4.92 | 5.115 | 4.854 | 4.99 | 3,190,416 | +1.84% |
| 2026-10-28 | 4.72 | 4.975 | 4.64 | 4.9 | 5,202,158 | +3.81% |
| 2026-10-27 | 4.67 | 4.785 | 4.615 | 4.72 | 6,890,353 | +2.39% |
| 2026-10-26 | 4.61 | 4.69 | 4.55 | 4.61 | 2,714,602 | -0.43% |
| 2026-10-23 | 4.625 | 4.63 | 4.435 | 4.63 | 3,956,123 | -1.28% |
| 2026-10-22 | 4.775 | 4.84 | 4.595 | 4.69 | 3,417,443 | -3.50% |
| 2026-10-21 | 4.93 | 4.965 | 4.79 | 4.86 | 4,279,636 | +0.00% |
| 2026-10-20 | 4.66 | 4.925 | 4.595 | 4.86 | 5,495,115 | +2.32% |
| 2026-10-19 | 4.8 | 4.824 | 4.665 | 4.75 | 3,477,252 | -1.86% |
| 2026-10-16 | 5.08 | 5.205 | 4.83 | 4.84 | 4,905,649 | -5.10% |
| 2026-10-15 | 4.89 | 5.2 | 4.775 | 5.1 | 9,560,623 | -1.73% |
| 2026-10-14 | 5.31 | 5.4 | 5.085 | 5.19 | 4,872,659 | -5.64% |
| 2026-10-13 | 5.42 | 5.55 | 5.21 | 5.5 | 5,172,602 | +2.04% |
| 2026-10-12 | 5.56 | 5.59 | 5.38 | 5.39 | 3,246,210 | -4.94% |
| 2026-10-09 | 5.72 | 5.77 | 5.63 | 5.67 | 1,615,701 | -0.35% |
| 2026-10-08 | 5.65 | 5.71 | 5.56 | 5.69 | 5,455,666 | -1.73% |
| 2026-10-07 | 5.83 | 5.83 | 5.535 | 5.79 | 3,918,825 | -1.03% |
| 2026-10-06 | 5.72 | 5.99 | 5.68 | 5.85 | 3,773,267 | +3.54% |
| 2026-10-05 | 5.58 | 5.74 | 5.52 | 5.65 | 3,155,574 | +0.89% |
| 2026-10-02 | 5.51 | 5.675 | 5.4 | 5.6 | 4,879,093 | +3.13% |
| 2026-10-01 | 5.16 | 5.45 | 5.05 | 5.43 | 3,816,544 | +4.02% |
| 2026-09-30 | 5.4 | 5.41 | 5.204 | 5.22 | 4,053,848 | -1.69% |
| 2026-09-29 | 5.16 | 5.32 | 5.05 | 5.31 | 4,315,390 | +3.91% |
| 2026-09-28 | 5.38 | 5.405 | 5.11 | 5.11 | 3,769,460 | -6.41% |
| 2026-09-25 | 5.46 | 5.535 | 5.38 | 5.46 | 5,274,780 | +0.74% |
| 2026-09-24 | 5.61 | 5.76 | 5.175 | 5.42 | 14,024,390 | -4.58% |
| 2026-09-23 | 5.62 | 5.745 | 5.51 | 5.68 | 4,491,799 | -3.89% |
| 2026-09-22 | 6.06 | 6.06 | 5.91 | 5.91 | 1,992,906 | +0.00% |
| 2026-09-21 | 6.01 | 6.03 | 5.86 | 5.91 | 1,828,676 | +0.34% |
| 2026-09-18 | 6.09 | 6.131 | 5.82 | 5.89 | 7,205,319 | -3.60% |
| 2026-09-17 | 6.17 | 6.31 | 6.085 | 6.11 | 3,504,489 | +1.83% |
| 2026-09-16 | 6.16 | 6.16 | 5.88 | 6 | 3,135,517 | -1.64% |
| 2026-09-15 | 6.24 | 6.271 | 6.045 | 6.1 | 2,612,584 | -2.40% |
| 2026-09-14 | 6.31 | 6.4 | 6.23 | 6.25 | 2,886,687 | -3.55% |
| 2026-09-11 | 6.7 | 6.74 | 6.45 | 6.48 | 1,551,346 | -1.22% |
| 2026-09-10 | 6.55 | 6.715 | 6.475 | 6.56 | 1,637,282 | -2.38% |
| 2026-09-09 | 6.97 | 7.05 | 6.61 | 6.72 | 2,983,193 | -4.00% |
| 2026-09-08 | 7.37 | 7.545 | 6.99 | 7 | 2,795,856 | +0.14% |
| 2026-09-04 | 6.64 | 7 | 6.64 | 6.99 | 2,575,827 | +4.80% |
| 2026-09-03 | 6.66 | 6.859 | 6.545 | 6.67 | 2,028,351 | +1.68% |
| 2026-09-02 | 6.14 | 6.6 | 6.13 | 6.56 | 2,168,194 | +7.89% |
| 2026-09-01 | 6.19 | 6.385 | 6.065 | 6.08 | 2,671,489 | -2.88% |
| 2026-08-31 | 6.36 | 6.38 | 6.192 | 6.26 | 2,918,247 | -0.95% |
| 2026-08-28 | 6.36 | 6.44 | 6.28 | 6.32 | 1,965,513 | +0.00% |
| 2026-08-27 | 6.38 | 6.445 | 6.285 | 6.32 | 2,270,746 | -1.25% |
| 2026-08-26 | 6.29 | 6.445 | 6.24 | 6.4 | 1,902,596 | -0.47% |
| 2026-08-25 | 6.47 | 6.51 | 6.335 | 6.43 | 1,432,153 | -0.46% |
| 2026-08-24 | 6.81 | 6.89 | 6.4 | 6.46 | 2,180,337 | -6.10% |
| 2026-08-21 | 6.45 | 6.985 | 6.35 | 6.88 | 4,577,577 | +8.18% |
| 2026-08-20 | 6.49 | 6.51 | 6.3 | 6.36 | 1,798,747 | -3.78% |
| 2026-08-19 | 6.54 | 6.75 | 6.53 | 6.61 | 1,821,321 | +1.85% |
| 2026-08-18 | 6.67 | 6.68 | 6.455 | 6.49 | 2,372,996 | -4.56% |
| 2026-08-17 | 6.74 | 6.87 | 6.7 | 6.8 | 2,333,997 | +1.04% |
| 2026-08-14 | 6.77 | 6.8 | 6.675 | 6.73 | 1,937,286 | -0.30% |
| 2026-08-13 | 6.76 | 6.81 | 6.61 | 6.75 | 2,231,808 | -0.44% |
| 2026-08-12 | 6.97 | 7 | 6.67 | 6.78 | 3,010,994 | -1.60% |
| 2026-08-11 | 6.74 | 7.06 | 6.65 | 6.89 | 2,539,816 | +3.77% |
| 2026-08-10 | 6.33 | 6.8 | 6.3 | 6.64 | 4,502,622 | +4.57% |
| 2026-08-07 | 6.21 | 6.82 | 6.17 | 6.35 | 9,083,275 | +11.99% |
| 2026-08-06 | 6 | 6 | 5.65 | 5.67 | 3,022,505 | -5.50% |
| 2026-08-05 | 6.01 | 6.11 | 5.93 | 6 | 2,724,064 | +0.17% |
| 2026-08-04 | 5.76 | 6.02 | 5.69 | 5.99 | 3,005,019 | +3.28% |
| 2026-08-03 | 5.62 | 5.955 | 5.585 | 5.8 | 3,033,430 | +2.65% |
| 2026-07-31 | 5.84 | 5.84 | 5.54 | 5.65 | 2,821,780 | -3.58% |
| 2026-07-30 | 5.59 | 5.885 | 5.51 | 5.86 | 3,733,356 | +5.97% |
| 2026-07-29 | 5.55 | 5.71 | 5.46 | 5.53 | 2,983,153 | -1.43% |
| 2026-07-28 | 5.58 | 5.65 | 5.47 | 5.61 | 3,158,949 | +0.72% |
| 2026-07-27 | 5.62 | 5.63 | 5.435 | 5.57 | 2,854,005 | +1.64% |
| 2026-07-24 | 5.61 | 5.7 | 5.47 | 5.48 | 2,402,004 | -1.97% |
| 2026-07-23 | 5.58 | 5.62 | 5.435 | 5.59 | 2,750,916 | -1.93% |
| 2026-07-22 | 5.57 | 5.77 | 5.535 | 5.7 | 4,193,646 | +3.26% |
| 2026-07-21 | 5.36 | 5.59 | 5.3 | 5.52 | 2,315,397 | +4.15% |
| 2026-07-20 | 5.46 | 5.5 | 5.29 | 5.3 | 2,734,765 | -2.57% |
| 2026-07-17 | 5.29 | 5.63 | 5.21 | 5.44 | 3,116,396 | -0.91% |
| 2026-07-16 | 5.31 | 5.52 | 5.28 | 5.49 | 3,237,419 | +3.39% |
| 2026-07-15 | 5.23 | 5.345 | 5.205 | 5.31 | 3,129,483 | +2.71% |
| 2026-07-14 | 5.25 | 5.25 | 5.11 | 5.17 | 1,787,764 | +0.98% |
| 2026-07-13 | 5.21 | 5.23 | 5.07 | 5.12 | 2,643,971 | -0.19% |
| 2026-07-10 | 5.14 | 5.31 | 5.11 | 5.13 | 2,527,805 | +0.20% |
| 2026-07-09 | 5.09 | 5.18 | 5.04 | 5.12 | 2,314,893 | +0.59% |
| 2026-07-08 | 5.03 | 5.11 | 4.93 | 5.09 | 4,320,517 | -1.74% |
| 2026-07-07 | 5.41 | 5.44 | 5.15 | 5.18 | 2,771,115 | -5.99% |
| 2026-07-06 | 5.14 | 5.535 | 5.14 | 5.51 | 3,007,973 | +7.41% |
| 2026-07-02 | 5.32 | 5.45 | 5.01 | 5.13 | 4,073,021 | -2.29% |
| 2026-07-01 | 5.34 | 5.41 | 5.235 | 5.25 | 3,313,428 | -3.14% |
| 2026-06-30 | 5.27 | 5.44 | 5.116 | 5.42 | 5,856,561 | +5.24% |
| 2026-06-29 | 5.46 | 5.47 | 4.915 | 5.15 | 9,942,147 | -5.50% |
| 2026-06-26 | 5.65 | 5.73 | 5.415 | 5.45 | 9,402,082 | -5.87% |
| 2026-06-25 | 5.66 | 5.99 | 5.65 | 5.79 | 4,328,740 | +3.95% |
| 2026-06-24 | 5.7 | 5.81 | 5.495 | 5.57 | 4,106,339 | -1.94% |
| 2026-06-23 | 5.93 | 6 | 5.67 | 5.68 | 3,617,035 | -7.79% |
| 2026-06-22 | 6.24 | 6.345 | 6.135 | 6.16 | 1,815,145 | -2.38% |
| 2026-06-18 | 6.23 | 6.33 | 6.095 | 6.31 | 4,231,851 | +2.27% |
| 2026-06-17 | 6.51 | 6.66 | 6.155 | 6.17 | 3,332,634 | -6.66% |
| 2026-06-16 | 6.59 | 6.62 | 6.445 | 6.61 | 3,374,320 | +1.69% |
| 2026-06-15 | 6.66 | 6.79 | 6.46 | 6.5 | 3,830,702 | +2.36% |
| 2026-06-12 | 6.3 | 6.45 | 6.235 | 6.35 | 3,480,315 | +1.93% |
| 2026-06-11 | 6.07 | 6.245 | 5.935 | 6.23 | 4,503,764 | +3.15% |
| 2026-06-10 | 6.24 | 6.28 | 5.955 | 6.04 | 4,015,335 | -4.13% |
| 2026-06-09 | 6.42 | 6.48 | 6.06 | 6.3 | 3,027,288 | +0.32% |
| 2026-06-08 | 6.36 | 6.38 | 6.222 | 6.28 | 4,118,108 | -0.63% |
| 2026-06-05 | 6.5 | 6.65 | 6.125 | 6.32 | 3,424,320 | -4.24% |
| 2026-06-04 | 6.42 | 6.725 | 6.34 | 6.6 | 3,177,363 | +2.01% |
| 2026-06-03 | 6.5 | 6.755 | 6.45 | 6.47 | 3,353,184 | -1.22% |
| 2026-06-02 | 6.21 | 6.66 | 6.21 | 6.55 | 3,645,798 | +2.99% |
| 2026-06-01 | 6.49 | 6.49 | 6.15 | 6.36 | 4,875,988 | -4.22% |
| 2026-05-29 | 6.77 | 6.89 | 6.63 | 6.64 | 3,242,806 | -1.92% |
| 2026-05-28 | 6.79 | 6.825 | 6.62 | 6.77 | 2,780,152 | -1.74% |
| 2026-05-27 | 6.66 | 7.065 | 6.65 | 6.89 | 5,411,103 | +6.16% |
| 2026-05-26 | 6.59 | 6.63 | 6.395 | 6.49 | 3,865,957 | +1.56% |
| 2026-05-22 | 6.25 | 6.465 | 6.24 | 6.39 | 3,615,236 | +3.90% |
| 2026-05-21 | 5.73 | 6.15 | 5.67 | 6.15 | 3,838,299 | +5.13% |
| 2026-05-20 | 5.66 | 5.85 | 5.56 | 5.85 | 3,675,082 | +4.28% |
| 2026-05-19 | 6.06 | 6.13 | 5.605 | 5.61 | 5,654,863 | -9.52% |
| 2026-05-18 | 6.42 | 6.445 | 6.185 | 6.2 | 4,769,236 | -2.52% |
| 2026-05-15 | 6.72 | 6.77 | 6.325 | 6.36 | 4,691,853 | -7.42% |
| 2026-05-14 | 6.62 | 7.025 | 6.585 | 6.87 | 4,872,634 | +4.89% |
| 2026-05-13 | 6.53 | 6.645 | 6.371 | 6.55 | 5,237,546 | +1.08% |
| 2026-05-12 | 6.71 | 6.78 | 6.415 | 6.48 | 4,908,571 | -3.14% |