Register to chat with like-minded investors on our interactive forums.
DAO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 3.59 | -0.01 | -0.28% | 3.68 | 3.68 | 3.55 | 115,952 |
| Apr 23 2024 | 3.60 | 0.03 | 0.84% | 3.60 | 3.64 | 3.60 | 92,425 |
| Apr 22 2024 | 3.57 | 0.02 | 0.56% | 3.60 | 3.65 | 3.54 | 70,896 |
| Apr 19 2024 | 3.55 | -0.02 | -0.56% | 3.59 | 3.67 | 3.50 | 132,575 |
| Apr 18 2024 | 3.57 | -0.19 | -5.05% | 3.79 | 3.80 | 3.56 | 93,288 |
| Apr 17 2024 | 3.76 | -0.12 | -3.09% | 3.88 | 3.88 | 3.711 | 59,870 |
| Apr 16 2024 | 3.88 | 0.07 | 1.84% | 3.81 | 3.99 | 3.81 | 54,600 |
| Apr 15 2024 | 3.81 | -0.18 | -4.51% | 4.01 | 4.02 | 3.65 | 82,837 |
| Apr 12 2024 | 3.99 | -0.06 | -1.48% | 4.01 | 4.125 | 3.96 | 66,055 |
| Apr 11 2024 | 4.05 | -0.07 | -1.70% | 4.13 | 4.18 | 4.04 | 44,662 |
| Apr 10 2024 | 4.12 | 0.03 | 0.73% | 4.135 | 4.2112 | 4.12 | 100,559 |
| Apr 09 2024 | 4.09 | 0.11 | 2.76% | 4.02 | 4.20 | 3.97 | 70,507 |
| Apr 08 2024 | 3.98 | -0.03 | -0.75% | 4.07 | 4.095 | 3.92 | 59,167 |
| Apr 05 2024 | 4.01 | 0.00 | 0.00% | 4.10 | 4.17 | 4.01 | 33,686 |
| Apr 04 2024 | 4.01 | -0.08 | -1.96% | 4.13 | 4.155 | 3.99 | 90,665 |
| Apr 03 2024 | 4.09 | 0.11 | 2.76% | 3.94 | 4.15 | 3.94 | 46,536 |
| Apr 02 2024 | 3.98 | -0.17 | -4.10% | 4.06 | 4.1793 | 3.95 | 66,155 |
| Apr 01 2024 | 4.15 | 0.13 | 3.23% | 4.05 | 4.20 | 4.05 | 77,553 |
| Mar 28 2024 | 4.02 | 0.12 | 3.08% | 3.88 | 4.08 | 3.88 | 59,187 |
| Mar 27 2024 | 3.90 | 0.01 | 0.26% | 3.80 | 3.935 | 3.80 | 44,752 |
| Mar 26 2024 | 3.89 | 0.05 | 1.30% | 3.85 | 3.96 | 3.84 | 69,855 |
| Mar 25 2024 | 3.84 | -0.12 | -3.03% | 3.96 | 4.02 | 3.81 | 101,529 |
| Mar 22 2024 | 3.96 | -0.06 | -1.49% | 4.00 | 4.08 | 3.92 | 98,704 |
| Mar 21 2024 | 4.02 | -0.08 | -1.95% | 4.14 | 4.21 | 4.02 | 59,489 |
| Mar 20 2024 | 4.10 | -0.04 | -0.97% | 4.10 | 4.23 | 4.08 | 49,962 |
| Mar 19 2024 | 4.14 | 0.14 | 3.50% | 3.97 | 4.23 | 3.90 | 91,335 |
| Mar 18 2024 | 4.00 | -0.02 | -0.50% | 4.04 | 4.14 | 3.89 | 61,163 |
| Mar 15 2024 | 4.02 | -0.22 | -5.19% | 4.29 | 4.39 | 3.97 | 138,240 |
| Mar 14 2024 | 4.24 | -0.25 | -5.57% | 4.47 | 4.58 | 4.15 | 166,596 |
| Mar 13 2024 | 4.49 | 0.03 | 0.67% | 4.47 | 4.6198 | 4.3823 | 94,153 |
| Mar 12 2024 | 4.46 | 0.44 | 10.95% | 4.09 | 4.50 | 4.09 | 160,058 |
| Mar 11 2024 | 4.02 | 0.07 | 1.77% | 3.99 | 4.10 | 3.965 | 157,080 |
| Mar 08 2024 | 3.95 | -0.17 | -4.13% | 4.12 | 4.16 | 3.90 | 111,519 |
| Mar 07 2024 | 4.12 | -0.04 | -0.96% | 4.11 | 4.20 | 4.08 | 208,931 |
| Mar 06 2024 | 4.16 | 0.08 | 1.96% | 4.17 | 4.27 | 4.13 | 336,734 |
| Mar 05 2024 | 4.08 | -0.01 | -0.24% | 4.06 | 4.20 | 3.95 | 111,101 |
| Mar 04 2024 | 4.09 | -0.27 | -6.19% | 4.36 | 4.42 | 4.04 | 165,160 |
| Mar 01 2024 | 4.36 | 0.00 | 0.00% | 4.48 | 4.50 | 4.16 | 241,246 |
| Feb 29 2024 | 4.36 | -0.24 | -5.22% | 4.42 | 4.65 | 4.31 | 1,594,151 |
| Feb 28 2024 | 4.60 | -0.05 | -1.08% | 4.52 | 4.60 | 4.34 | 211,408 |
| Feb 27 2024 | 4.65 | 0.47 | 11.24% | 4.24 | 4.75 | 4.24 | 488,875 |
| Feb 26 2024 | 4.18 | 0.05 | 1.21% | 4.19 | 4.28 | 4.11 | 151,822 |
| Feb 23 2024 | 4.13 | 0.05 | 1.23% | 4.10 | 4.215 | 4.0389 | 169,543 |
| Feb 22 2024 | 4.08 | 0.15 | 3.82% | 4.01 | 4.18 | 3.925 | 155,628 |
| Feb 21 2024 | 3.93 | -0.03 | -0.76% | 4.02 | 4.08 | 3.89 | 124,436 |
| Feb 20 2024 | 3.96 | -0.24 | -5.71% | 4.11 | 4.18 | 3.85 | 186,095 |
| Feb 16 2024 | 4.20 | -0.04 | -0.94% | 4.29 | 4.3549 | 4.17 | 167,000 |
| Feb 15 2024 | 4.24 | 0.04 | 0.95% | 4.23 | 4.35 | 4.16 | 147,222 |
| Feb 14 2024 | 4.20 | 0.18 | 4.48% | 4.08 | 4.20 | 4.08 | 91,359 |
| Feb 13 2024 | 4.02 | -0.37 | -8.43% | 4.17 | 4.26 | 3.8925 | 238,076 |
| Feb 12 2024 | 4.39 | 0.55 | 14.32% | 3.84 | 4.498 | 3.84 | 344,836 |
| Feb 09 2024 | 3.84 | 0.38 | 10.98% | 3.50 | 3.90 | 3.50 | 114,561 |
| Feb 08 2024 | 3.46 | -0.19 | -5.21% | 3.81 | 3.82 | 3.45 | 287,645 |
| Feb 07 2024 | 3.65 | 0.04 | 1.11% | 3.57 | 3.84 | 3.55 | 161,415 |
| Feb 06 2024 | 3.61 | 0.25 | 7.44% | 3.51 | 3.74 | 3.46 | 171,980 |
| Feb 05 2024 | 3.36 | -0.09 | -2.61% | 3.46 | 3.476 | 3.30 | 71,368 |
| Feb 02 2024 | 3.45 | 0.04 | 1.17% | 3.34 | 3.555 | 3.33 | 92,869 |
| Feb 01 2024 | 3.41 | 0.00 | 0.00% | 3.44 | 3.48 | 3.37 | 57,495 |
| Jan 31 2024 | 3.41 | 0.14 | 4.28% | 3.25 | 3.49 | 3.25 | 75,718 |
| Jan 30 2024 | 3.27 | -0.21 | -6.03% | 3.40 | 3.53 | 3.22 | 156,613 |
| Jan 29 2024 | 3.48 | 0.03 | 0.87% | 3.43 | 3.52 | 3.12 | 163,828 |
| Jan 26 2024 | 3.45 | 0.01 | 0.29% | 3.42 | 3.50 | 3.41 | 59,320 |
