Get the Stockscreener App
5.10
3.04%
-0.16
After Hours:
5.10
Dallasnews Corporation Stock (DALN) Price History
The historical daily chart and data for Dallasnews Corporation stock (DALN), adjusted for splits and dividends, show that the latest closing stock price as of November 04, 2024, is $5.10.
- Dallasnews Corporation all-time high stock price is $8.49, occurred on September 07, 2022.
- The lowest Dallasnews Corporation stock price recorded was $2.984 on July 22, 2024. Since then, Dallasnews Corporation's stock price has risen over 70.91% to $5.10 now.
- The 52-week high stock price for DALN is $5.99, representing a 17.45% increase from the current share price, occurred on October 29, 2024.
- The 52-week low stock price for DALN is $2.984, indicating a -41.49% decrease from the current share price, occurred on July 22, 2024.
- The closing price of Dallasnews Corporation (DALN) stock in the beginning of 2023 was $7.40. The stock closed the year at $3.862, a loss of over -47.81% for the year.
The table below shows more information about DALN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2024 | $5.30 | $5.00 | $0.299 | 7,739.0 | -3.04% |
| Nov 01, 2024 | $5.43 | $5.04 | $0.39 | 8,253.0 | -3.13% |
| Oct 31, 2024 | $5.89 | $5.30 | $0.5899 | 13,898.0 | -3.38% |
| Oct 30, 2024 | $5.99 | $5.60 | $0.39 | 15,181.0 | -6.18% |
| Oct 29, 2024 | $5.99 | $5.62 | $0.37 | 37,575.0 | +0.34% |
| Oct 28, 2024 | $5.98 | $4.52 | $1.46 | 77,649.0 | +15.70% |
| Oct 25, 2024 | $5.72 | $5.14 | $0.58 | 28,238.0 | -10.26% |
| Oct 24, 2024 | $5.75 | $4.67 | $1.08 | 201,363.0 | +21.31% |
| Oct 23, 2024 | $4.74 | $4.54 | $0.20 | 14,172.0 | +1.17% |
| Oct 22, 2024 | $4.76 | $4.62 | $0.1408 | 14,900.0 | -0.73% |
| Oct 21, 2024 | $4.79 | $4.51 | $0.285 | 32,320.0 | +2.16% |
| Oct 18, 2024 | $4.62 | $4.44 | $0.18 | 23,843.0 | +5.00% |
| Oct 17, 2024 | $4.42 | $4.31 | $0.1099 | 24,491.0 | +0.00% |
| Oct 16, 2024 | $4.40 | $4.31 | $0.09 | 6,108.0 | +0.69% |
| Oct 15, 2024 | $4.46 | $4.28 | $0.1846 | 20,670.0 | +0.46% |
| Oct 14, 2024 | $4.51 | $4.30 | $0.21 | 17,400.0 | -2.90% |
| Oct 11, 2024 | $4.48 | $4.32 | $0.1627 | 18,356.0 | +4.19% |
| Oct 10, 2024 | $4.42 | $4.29 | $0.1342 | 11,839.0 | -1.38% |
| Oct 09, 2024 | $4.50 | $4.13 | $0.37 | 36,125.0 | +3.56% |
| Oct 08, 2024 | $4.24 | $4.16 | $0.0794 | 3,197.0 | +0.60% |
Dallasnews Corporation Stock (DALN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dallasnews Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DALN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dallasnews Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dallasnews Corporation Stock (DALN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.43 | $5.00 | $0.43 | 23,731.0 | -6.08% |
| Oct, 2024 | $5.99 | $4.02 | $1.97 | 662,623.0 | +29.59% |
| Sep, 2024 | $4.60 | $4.09 | $0.51 | 319,184.0 | +0.96% |
| Aug, 2024 | $4.75 | $3.80 | $0.95 | 933,028.0 | -8.79% |
| Jul, 2024 | $4.75 | $2.98 | $1.77 | 1,954,059.0 | +26.74% |
| Jun, 2024 | $3.97 | $3.58 | $0.39 | 355,398.0 | -7.47% |
| May, 2024 | $3.99 | $3.44 | $0.55 | 817,356.0 | +6.89% |
| Apr, 2024 | $3.93 | $3.52 | $0.4097 | 476,323.0 | -4.97% |
| Mar, 2024 | $4.08 | $3.74 | $0.34 | 513,730.0 | -3.78% |
| Feb, 2024 | $4.68 | $3.76 | $0.92 | 1,219,384.0 | -8.74% |
| Jan, 2024 | $4.55 | $4.18 | $0.3699 | 875,237.0 | +2.35% |
Dallasnews Corporation Stock (DALN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.50 | $3.80 | $0.70 | 471,644.0 | +10.68% |
| Nov, 2023 | $4.79 | $3.72 | $1.07 | 718,860.0 | -11.11% |
| Oct, 2023 | $4.85 | $4.06 | $0.7922 | 476,037.0 | -6.09% |
| Sep, 2023 | $5.05 | $4.07 | $0.98 | 694,007.0 | +6.24% |
| Aug, 2023 | $5.13 | $3.81 | $1.32 | 979,496.0 | -5.87% |
| Jul, 2023 | $4.75 | $3.82 | $0.93 | 779,049.0 | +18.25% |
| Jun, 2023 | $4.09 | $3.75 | $0.34 | 378,648.0 | +1.04% |
| May, 2023 | $4.80 | $3.81 | $0.99 | 917,673.0 | -11.49% |
| Apr, 2023 | $4.48 | $4.21 | $0.27 | 325,753.0 | -1.58% |
| Mar, 2023 | $4.64 | $4.11 | $0.5349 | 410,031.0 | -3.25% |
| Feb, 2023 | $5.70 | $4.25 | $1.45 | 864,068.0 | -11.80% |
| Jan, 2023 | $5.25 | $3.83 | $1.42 | 389,023.0 | +34.13% |
Dallasnews Corporation Stock (DALN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.55 | $3.73 | $0.819 | 328,704.0 | -12.03% |
| Nov, 2022 | $5.42 | $4.22 | $1.20 | 511,473.0 | -8.54% |
| Oct, 2022 | $5.42 | $4.65 | $0.77 | 319,401.0 | +3.45% |
| Sep, 2022 | $8.49 | $4.51 | $3.98 | 1,732,527.0 | -42.00% |
| Aug, 2022 | $8.25 | $6.46 | $1.79 | 832,658.0 | +21.40% |
| Jul, 2022 | $6.70 | $6.06 | $0.64 | 174,367.0 | +4.11% |
| Jun, 2022 | $6.78 | $5.99 | $0.79 | 142,609.0 | -4.95% |
| May, 2022 | $6.88 | $6.39 | $0.49 | 201,213.0 | +0.91% |
| Apr, 2022 | $7.05 | $6.36 | $0.69 | 183,448.0 | -5.71% |
| Mar, 2022 | $7.08 | $6.26 | $0.8194 | 223,074.0 | +8.19% |
| Feb, 2022 | $7.39 | $6.32 | $1.07 | 437,406.0 | -7.57% |
| Jan, 2022 | $7.56 | $6.81 | $0.7499 | 318,918.0 | -2.98% |
0.73%
3.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):