|
Closing price on 10/6/2025
|
|
| Open |
9.25 |
| High |
9.69 |
| Low |
9.20 |
| Volume |
7,900 |
| Split-adjusted Price |
9.50 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2025
|
-0.20 / -2.06%
|
9.25
|
9.69
|
9.20
|
9.50
|
9.27
|
9.50
|
7,900
|
|
|
10/3/2025
|
-0.03 / -0.31%
|
9.73
|
9.73
|
9.20
|
9.70
|
9.29
|
9.70
|
5,300
|
|
|
10/2/2025
|
-0.72 / -6.89%
|
10.00
|
10.00
|
9.72
|
9.73
|
9.80
|
9.73
|
24,700
|
|
|
10/1/2025
|
-0.45 / -4.13%
|
11.40
|
11.40
|
10.15
|
10.45
|
10.21
|
10.45
|
55,000
|
|
|
9/30/2025
|
-0.45 / -3.96%
|
11.35
|
11.35
|
10.60
|
10.90
|
10.71
|
10.90
|
19,300
|
|
|
9/29/2025
|
-0.25 / -2.16%
|
10.80
|
12.00
|
10.80
|
11.35
|
10.98
|
11.35
|
106,100
|
|
|
9/26/2025
|
-0.85 / -6.83%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
16,500
|
|
|
9/25/2025
|
-0.90 / -6.74%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
14,700
|
|
|
9/24/2025
|
-1.00 / -6.97%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
7,000
|
|
|
9/23/2025
|
-1.05 / -6.82%
|
16.45
|
16.45
|
14.35
|
14.35
|
15.58
|
14.35
|
70,000
|
|
|
9/22/2025
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
21,600
|
|
|
9/19/2025
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
27,300
|
|
|
9/18/2025
|
+0.85 / +6.72%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7,000
|
|
|
9/17/2025
|
+0.80 / +6.75%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
5,500
|
|
|
9/16/2025
|
+0.75 / +6.76%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
5,400
|
|
|
9/15/2025
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.08
|
11.10
|
36,100
|
|
|
9/12/2025
|
+0.68 / +7.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
19,100
|
|
|
9/11/2025
|
+0.63 / +6.93%
|
9.09
|
9.72
|
9.09
|
9.72
|
9.64
|
9.72
|
24,400
|
|
|
9/10/2025
|
+0.59 / +6.94%
|
9.09
|
9.09
|
8.50
|
9.09
|
9.06
|
9.09
|
51,400
|
|
|
9/9/2025
|
+0.55 / +6.92%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
18,000
|
|
|
9/8/2025
|
+0.52 / +7.00%
|
7.58
|
7.95
|
7.58
|
7.95
|
7.89
|
7.95
|
51,200
|
|
|
9/5/2025
|
0.00 / 0.00%
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
0
|
|
|
9/4/2025
|
+0.01 / +0.13%
|
7.43
|
7.71
|
7.43
|
7.43
|
7.63
|
7.43
|
1,600
|
|
|
9/3/2025
|
-0.30 / -3.89%
|
7.42
|
7.44
|
7.42
|
7.42
|
7.42
|
7.42
|
2,400
|
|
|
8/29/2025
|
-0.01 / -0.13%
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
1,500
|
|
|
8/28/2025
|
0.00 / 0.00%
|
7.73
|
7.73
|
7.73
|
7.73
|
7.73
|
7.73
|
100
|
|
|
8/27/2025
|
+0.03 / +0.39%
|
7.60
|
7.73
|
7.46
|
7.73
|
7.61
|
7.73
|
3,900
|
|
|
8/26/2025
|
-0.05 / -0.65%
|
7.75
|
7.75
|
7.32
|
7.70
|
7.41
|
7.70
|
900
|
|
|
8/25/2025
|
+0.34 / +4.59%
|
7.70
|
7.75
|
7.70
|
7.75
|
7.75
|
7.75
|
4,600
|
|
|
8/22/2025
|
-0.29 / -3.77%
|
7.70
|
7.70
|
7.41
|
7.41
|
7.46
|
7.41
|
600
|
|
|