Dallasnews Corp (DALN) Historical Stock Data
4.31 ↓0.02 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DALN is down -0.52% a day on average. There have been 12 days where Dallasnews Corp closed green and 18 days where DALN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4.35 | 4.31 | ↓$0.04 (-0.92%) | 4.19 | 4.39 | 12.51K |
| 2025-05-29 | 4.42 | 4.33 | ↓$0.09 (-2.15%) | 4.28 | 4.49 | 13.60K |
| 2025-05-28 | 4.35 | 4.34 | ↓$0.01 (-0.23%) | 4.28 | 4.64 | 40.50K |
| 2025-05-27 | 4.30 | 4.25 | ↓$0.05 (-1.16%) | 4.23 | 4.38 | 61.72K |
| 2025-05-23 | 4.38 | 4.24 | ↓$0.15 (-3.31%) | 4.15 | 4.38 | 9.09K |
| 2025-05-22 | 4.21 | 4.20 | ↓$0.01 (-0.24%) | 4.20 | 4.40 | 9.85K |
| 2025-05-21 | 4.50 | 4.26 | ↓$0.24 (-5.33%) | 4.25 | 4.50 | 7.68K |
| 2025-05-20 | 4.63 | 4.39 | ↓$0.24 (-5.13%) | 4.30 | 4.63 | 10.28K |
| 2025-05-19 | 4.35 | 4.48 | ↑$0.13 (2.87%) | 4.35 | 4.55 | 6.22K |
| 2025-05-16 | 4.28 | 4.41 | ↑$0.13 (3.04%) | 4.15 | 4.61 | 18.24K |
| 2025-05-15 | 4.20 | 4.24 | ↑$0.04 (0.92%) | 4.10 | 4.33 | 23.85K |
| 2025-05-14 | 4.25 | 4.18 | ↓$0.08 (-1.76%) | 4.08 | 4.36 | 17.71K |
| 2025-05-13 | 4.39 | 4.24 | ↓$0.15 (-3.32%) | 4.03 | 4.48 | 36.78K |
| 2025-05-12 | 4.50 | 4.34 | ↓$0.16 (-3.52%) | 4.29 | 4.65 | 20.53K |
| 2025-05-09 | 4.43 | 4.36 | ↓$0.07 (-1.60%) | 4.36 | 4.49 | 2.83K |
| 2025-05-08 | 4.54 | 4.42 | ↓$0.12 (-2.64%) | 4.42 | 4.62 | 21.37K |
| 2025-05-07 | 4.50 | 4.54 | ↑$0.04 (0.89%) | 4.41 | 4.55 | 7.66K |
| 2025-05-06 | 4.25 | 4.37 | ↑$0.12 (2.88%) | 4.25 | 4.54 | 7.79K |
| 2025-05-05 | 4.50 | 4.48 | ↓$0.02 (-0.44%) | 4.30 | 4.50 | 14.50K |
| 2025-05-02 | 4.55 | 4.44 | ↓$0.11 (-2.42%) | 4.36 | 4.73 | 19.39K |
| 2025-05-01 | 4.70 | 4.61 | ↓$0.09 (-1.91%) | 4.55 | 4.70 | 25.56K |
| 2025-04-30 | 5.36 | 4.90 | ↓$0.46 (-8.61%) | 4.90 | 5.36 | 41.25K |
| 2025-04-29 | 5.10 | 5.18 | ↑$0.08 (1.57%) | 5.04 | 5.75 | 112.79K |
| 2025-04-28 | 5.13 | 5.33 | ↑$0.20 (3.92%) | 4.83 | 5.43 | 34.99K |
| 2025-04-25 | 4.84 | 5.18 | ↑$0.34 (6.99%) | 4.76 | 5.25 | 56.80K |
| 2025-04-24 | 4.53 | 4.84 | ↑$0.31 (6.93%) | 4.53 | 4.89 | 12.50K |
| 2025-04-23 | 4.63 | 4.64 | ↑$0.01 (0.22%) | 4.46 | 4.65 | 6.06K |
| 2025-04-22 | 4.62 | 4.62 | ↑$0.00 (0.00%) | 4.54 | 4.74 | 14.43K |
| 2025-04-21 | 4.58 | 4.44 | ↓$0.14 (-3.06%) | 4.21 | 4.60 | 21.02K |
| 2025-04-17 | 4.50 | 4.59 | ↑$0.09 (2.00%) | 4.23 | 4.60 | 16.32K |
Create an account or log in to view more rows.
$DALN i hate money so im buying
$DALN Of course
$DALN Now I'm worried....
$DALN buy the fear
$DALN might see a whole 1% green
$DALN holdddd it tight yall
$DALN how long until we take off?
$DALN has just been halted from trading due to volatility.
$DALN we need those buyers and volume.
$DALN the catalyst we need !