Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DOCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 41.09 | -2.14 | -4.95% | 43.27 | 43.27 | 39.2009 | 2,633,777 |
| Sep 20 2024 | 43.23 | 1.00 | 2.37% | 42.38 | 43.88 | 42.22 | 4,029,169 |
| Sep 19 2024 | 42.23 | 1.45 | 3.56% | 41.04 | 42.24 | 40.93 | 1,380,443 |
| Sep 18 2024 | 40.78 | -0.19 | -0.46% | 41.185 | 41.9299 | 40.71 | 1,053,173 |
| Sep 17 2024 | 40.97 | 0.49 | 1.21% | 41.05 | 41.50 | 40.80 | 1,021,488 |
| Sep 16 2024 | 40.48 | 0.15 | 0.37% | 40.49 | 40.85 | 40.03 | 784,749 |
| Sep 13 2024 | 40.33 | 0.16 | 0.40% | 40.00 | 41.56 | 40.00 | 1,131,701 |
| Sep 12 2024 | 40.17 | 0.46 | 1.16% | 40.12 | 41.00 | 39.75 | 1,626,623 |
| Sep 11 2024 | 39.71 | 1.95 | 5.16% | 37.90 | 40.42 | 37.48 | 2,195,819 |
| Sep 10 2024 | 37.76 | -1.12 | -2.88% | 38.85 | 38.85 | 37.25 | 1,416,226 |
| Sep 09 2024 | 38.88 | 2.48 | 6.81% | 36.92 | 39.40 | 36.78 | 2,393,498 |
| Sep 06 2024 | 36.40 | 0.23 | 0.64% | 36.68 | 36.69 | 35.639 | 1,528,329 |
| Sep 05 2024 | 36.17 | 0.29 | 0.81% | 36.06 | 36.70 | 35.64 | 480,557 |
| Sep 04 2024 | 35.88 | 0.43 | 1.21% | 35.05 | 36.00 | 34.84 | 626,381 |
| Sep 03 2024 | 35.45 | -1.98 | -5.29% | 37.03 | 37.165 | 35.08 | 860,934 |
| Aug 30 2024 | 37.43 | 0.09 | 0.24% | 37.80 | 37.97 | 36.99 | 631,312 |
| Aug 29 2024 | 37.34 | 1.11 | 3.06% | 36.50 | 38.135 | 36.50 | 760,801 |
| Aug 28 2024 | 36.23 | -1.09 | -2.92% | 37.11 | 37.39 | 35.86 | 779,297 |
| Aug 27 2024 | 37.32 | -0.13 | -0.35% | 37.16 | 37.55 | 36.65 | 704,232 |
| Aug 26 2024 | 37.45 | -0.55 | -1.45% | 38.06 | 38.49 | 37.1101 | 1,263,626 |
| Aug 23 2024 | 38.00 | 1.42 | 3.88% | 36.80 | 38.8283 | 36.6601 | 1,358,131 |
| Aug 22 2024 | 36.58 | -0.77 | -2.06% | 37.09 | 37.745 | 36.40 | 855,904 |
| Aug 21 2024 | 37.35 | -0.03 | -0.08% | 37.44 | 37.55 | 36.795 | 948,985 |
| Aug 20 2024 | 37.38 | -0.60 | -1.58% | 37.91 | 38.21 | 37.12 | 884,091 |
| Aug 19 2024 | 37.98 | 0.43 | 1.15% | 37.79 | 38.10 | 37.12 | 865,731 |
| Aug 16 2024 | 37.55 | 0.93 | 2.54% | 36.91 | 37.865 | 36.48 | 1,114,542 |
| Aug 15 2024 | 36.62 | 0.33 | 0.91% | 36.60 | 37.485 | 36.35 | 1,148,393 |
| Aug 14 2024 | 36.29 | 0.38 | 1.06% | 35.99 | 37.005 | 35.61 | 1,735,315 |
| Aug 13 2024 | 35.91 | 1.99 | 5.87% | 34.45 | 35.95 | 34.16 | 2,037,714 |
| Aug 12 2024 | 33.92 | 1.35 | 4.14% | 32.50 | 34.26 | 31.78 | 2,260,734 |
| Aug 09 2024 | 32.57 | 3.47 | 11.92% | 30.32 | 33.91 | 29.5701 | 5,148,189 |
| Aug 08 2024 | 29.10 | 1.40 | 5.05% | 27.32 | 29.16 | 26.8242 | 3,575,485 |
| Aug 07 2024 | 27.70 | -0.11 | -0.40% | 28.64 | 29.06 | 27.61 | 1,688,756 |
| Aug 06 2024 | 27.81 | 0.54 | 1.98% | 27.45 | 27.84 | 27.08 | 1,392,293 |
| Aug 05 2024 | 27.27 | -1.42 | -4.95% | 26.66 | 28.25 | 26.63 | 1,452,398 |
| Aug 02 2024 | 28.69 | -2.16 | -7.00% | 28.59 | 29.325 | 28.03 | 2,265,447 |
| Aug 01 2024 | 30.85 | -2.28 | -6.88% | 32.92 | 32.94 | 30.595 | 1,252,457 |
| Jul 31 2024 | 33.13 | 1.33 | 4.18% | 32.78 | 33.955 | 32.42 | 1,680,295 |
| Jul 30 2024 | 31.80 | -0.67 | -2.06% | 32.47 | 32.81 | 31.46 | 837,774 |
| Jul 29 2024 | 32.47 | 0.29 | 0.90% | 32.57 | 32.81 | 32.005 | 862,339 |
| Jul 26 2024 | 32.18 | -0.10 | -0.31% | 32.92 | 32.93 | 31.65 | 693,898 |
| Jul 25 2024 | 32.28 | 1.31 | 4.23% | 30.99 | 33.10 | 30.85 | 1,053,706 |
| Jul 24 2024 | 30.97 | -1.37 | -4.24% | 32.12 | 32.40 | 30.94 | 930,320 |
| Jul 23 2024 | 32.34 | 0.14 | 0.43% | 32.40 | 33.175 | 32.22 | 1,305,230 |
| Jul 22 2024 | 32.20 | -0.62 | -1.89% | 33.10 | 33.235 | 31.63 | 991,186 |
| Jul 19 2024 | 32.82 | -0.56 | -1.68% | 33.12 | 33.68 | 32.50 | 759,818 |
| Jul 18 2024 | 33.38 | -0.64 | -1.88% | 34.31 | 34.44 | 32.82 | 1,475,672 |
| Jul 17 2024 | 34.02 | -0.70 | -2.02% | 34.305 | 34.93 | 33.48 | 950,923 |
| Jul 16 2024 | 34.72 | 1.10 | 3.27% | 33.96 | 34.78 | 33.275 | 1,208,255 |
| Jul 15 2024 | 33.62 | 0.42 | 1.27% | 33.47 | 33.91 | 32.95 | 1,053,454 |
| Jul 12 2024 | 33.20 | -0.09 | -0.27% | 33.07 | 33.60 | 32.84 | 821,234 |
| Jul 11 2024 | 33.29 | 1.93 | 6.15% | 31.46 | 33.52 | 31.28 | 1,770,181 |
| Jul 10 2024 | 31.36 | -1.05 | -3.24% | 32.40 | 32.48 | 31.05 | 1,935,121 |
| Jul 09 2024 | 32.41 | -2.26 | -6.52% | 34.37 | 34.5899 | 32.39 | 1,222,764 |
| Jul 08 2024 | 34.67 | -0.05 | -0.14% | 34.72 | 35.11 | 34.21 | 927,006 |
| Jul 05 2024 | 34.72 | -0.11 | -0.32% | 34.66 | 35.55 | 34.43 | 727,586 |
| Jul 03 2024 | 34.83 | -0.34 | -0.97% | 35.34 | 35.661 | 34.63 | 362,184 |
| Jul 02 2024 | 35.17 | 0.50 | 1.44% | 34.89 | 35.35 | 34.72 | 828,316 |
| Jul 01 2024 | 34.67 | -0.08 | -0.23% | 34.61 | 34.99 | 34.12 | 696,742 |
| Jun 28 2024 | 34.75 | 0.88 | 2.60% | 34.00 | 34.9425 | 33.91 | 1,939,047 |
| Jun 27 2024 | 33.87 | 0.58 | 1.74% | 33.38 | 34.1325 | 33.16 | 817,288 |
| Jun 26 2024 | 33.29 | 1.03 | 3.19% | 32.15 | 33.46 | 32.03 | 789,422 |
