DallasNews Corporation - Series A Common Stock (DALN)
13.69
-0.11 (-0.80%)
NASDAQ · Last Trade: Jul 18th, 1:18 PM EDT
Historical Prices For DallasNews Corporation - Series A Common Stock (DALN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 13.65 | 13.80 | 13.63 | 13.80 | 142,710 | 13.80 |
| 7/16/2025 | 13.67 | 13.72 | 13.65 | 13.65 | 448,255 | 13.65 |
| 7/15/2025 | 13.64 | 13.75 | 13.63 | 13.67 | 258,545 | 13.67 |
| 7/14/2025 | 13.58 | 13.70 | 13.58 | 13.66 | 197,991 | 13.66 |
| 7/11/2025 | 13.55 | 13.63 | 13.54 | 13.63 | 377,352 | 13.63 |
| 7/10/2025 | 13.50 | 13.58 | 13.50 | 13.56 | 4,526,096 | 13.56 |
| 7/09/2025 | 4.51 | 4.53 | 4.16 | 4.39 | 26,475 | 4.39 |
| 7/08/2025 | 4.65 | 4.69 | 4.40 | 4.51 | 19,400 | 4.51 |
| 7/07/2025 | 4.50 | 4.60 | 4.50 | 4.58 | 12,790 | 4.58 |
| 7/03/2025 | 4.42 | 4.69 | 4.35 | 4.42 | 9,701 | 4.42 |
| 7/02/2025 | 4.62 | 4.70 | 4.40 | 4.42 | 17,551 | 4.42 |
| 7/01/2025 | 4.27 | 4.72 | 4.11 | 4.58 | 298,567 | 4.58 |
| 6/30/2025 | 4.48 | 4.55 | 4.30 | 4.30 | 16,234 | 4.30 |
| 6/27/2025 | 4.28 | 4.60 | 4.27 | 4.30 | 31,856 | 4.30 |
| 6/26/2025 | 4.24 | 4.40 | 4.02 | 4.17 | 62,048 | 4.17 |
| 6/25/2025 | 4.37 | 4.42 | 4.14 | 4.14 | 6,825 | 4.14 |
| 6/24/2025 | 4.11 | 4.96 | 4.02 | 4.23 | 192,273 | 4.23 |
| 6/23/2025 | 4.21 | 4.45 | 4.11 | 4.11 | 15,843 | 4.11 |
| 6/20/2025 | 4.10 | 4.37 | 4.10 | 4.15 | 12,941 | 4.15 |
| 6/18/2025 | 4.37 | 4.37 | 4.06 | 4.06 | 11,792 | 4.06 |
| 6/17/2025 | 4.20 | 4.45 | 4.16 | 4.17 | 16,980 | 4.17 |
| 6/16/2025 | 4.00 | 4.30 | 4.00 | 4.15 | 7,389 | 4.15 |
| 6/13/2025 | 3.88 | 4.35 | 3.88 | 4.03 | 10,566 | 4.03 |
| 6/12/2025 | 4.18 | 4.20 | 3.82 | 4.20 | 4,147 | 4.20 |
| 6/11/2025 | 4.10 | 4.45 | 4.00 | 4.22 | 25,940 | 4.22 |
| 6/10/2025 | 4.25 | 4.45 | 4.12 | 4.12 | 12,524 | 4.12 |
| 6/09/2025 | 4.15 | 4.17 | 4.13 | 4.17 | 4,059 | 4.17 |
| 6/06/2025 | 4.19 | 4.30 | 4.18 | 4.20 | 8,239 | 4.20 |
| 6/05/2025 | 4.32 | 4.40 | 4.24 | 4.24 | 11,571 | 4.24 |
| 6/04/2025 | 4.32 | 4.39 | 4.19 | 4.27 | 11,545 | 4.27 |
| 6/03/2025 | 4.39 | 4.46 | 4.26 | 4.26 | 7,001 | 4.26 |
| 6/02/2025 | 4.36 | 4.41 | 4.19 | 4.32 | 14,536 | 4.32 |
| 5/30/2025 | 4.35 | 4.39 | 4.19 | 4.31 | 12,513 | 4.31 |
| 5/29/2025 | 4.42 | 4.49 | 4.28 | 4.33 | 13,596 | 4.33 |
| 5/28/2025 | 4.35 | 4.64 | 4.28 | 4.34 | 40,499 | 4.34 |
| 5/27/2025 | 4.30 | 4.38 | 4.23 | 4.25 | 61,723 | 4.25 |
| 5/23/2025 | 4.38 | 4.38 | 4.15 | 4.24 | 9,090 | 4.24 |
| 5/22/2025 | 4.21 | 4.40 | 4.20 | 4.20 | 9,845 | 4.20 |
| 5/21/2025 | 4.50 | 4.50 | 4.25 | 4.26 | 7,681 | 4.26 |
| 5/20/2025 | 4.63 | 4.63 | 4.30 | 4.39 | 10,275 | 4.39 |
| 5/19/2025 | 4.35 | 4.55 | 4.35 | 4.47 | 6,224 | 4.47 |
| 5/16/2025 | 4.28 | 4.61 | 4.15 | 4.41 | 18,237 | 4.41 |
| 5/15/2025 | 4.20 | 4.33 | 4.10 | 4.24 | 23,850 | 4.24 |
| 5/14/2025 | 4.25 | 4.36 | 4.08 | 4.17 | 17,708 | 4.17 |
| 5/13/2025 | 4.39 | 4.48 | 4.03 | 4.24 | 36,780 | 4.24 |
| 5/12/2025 | 4.50 | 4.65 | 4.29 | 4.34 | 20,527 | 4.34 |
| 5/09/2025 | 4.43 | 4.49 | 4.36 | 4.36 | 2,827 | 4.36 |
| 5/08/2025 | 4.54 | 4.62 | 4.42 | 4.42 | 21,374 | 4.42 |
| 5/07/2025 | 4.50 | 4.54 | 4.41 | 4.54 | 7,661 | 4.54 |
| 5/06/2025 | 4.25 | 4.54 | 4.25 | 4.37 | 7,791 | 4.37 |
| 5/05/2025 | 4.50 | 4.50 | 4.30 | 4.48 | 14,503 | 4.48 |
| 5/02/2025 | 4.55 | 4.73 | 4.36 | 4.44 | 19,392 | 4.44 |
| 5/01/2025 | 4.70 | 4.70 | 4.55 | 4.61 | 25,564 | 4.61 |
| 4/30/2025 | 5.36 | 5.36 | 4.90 | 4.90 | 41,248 | 4.90 |
| 4/29/2025 | 5.10 | 5.75 | 5.04 | 5.18 | 112,785 | 5.18 |
| 4/28/2025 | 5.13 | 5.43 | 4.83 | 5.33 | 34,990 | 5.33 |
| 4/25/2025 | 4.84 | 5.25 | 4.76 | 5.18 | 56,798 | 5.18 |
| 4/24/2025 | 4.53 | 4.89 | 4.53 | 4.84 | 12,500 | 4.84 |
| 4/23/2025 | 4.63 | 4.65 | 4.46 | 4.64 | 6,063 | 4.64 |
| 4/22/2025 | 4.62 | 4.74 | 4.54 | 4.62 | 14,430 | 4.62 |
| 4/21/2025 | 4.58 | 4.60 | 4.21 | 4.44 | 21,016 | 4.44 |