Dream Unlimited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	21.15	21.34	21.00	21.23	21.23	0.52%	13,545
Aug 14, 2025	20.51	21.18	20.51	21.12	21.12	0.72%	24,000
Aug 13, 2025	20.82	21.06	20.56	20.97	20.97	-1.83%	95,818
Aug 12, 2025	21.17	21.51	21.00	21.36	21.36	1.14%	10,000
Aug 11, 2025	21.82	21.82	21.08	21.12	21.12	0.43%	24,721
Aug 8, 2025	21.09	21.17	20.96	21.03	21.03	-0.38%	9,300
Aug 7, 2025	21.27	21.27	21.08	21.11	21.11	-0.75%	9,100
Aug 6, 2025	21.40	21.68	21.22	21.27	21.27	-0.89%	12,622
Aug 5, 2025	21.03	21.54	21.03	21.46	21.46	2.39%	13,831
Aug 1, 2025	20.56	21.06	20.56	20.96	20.96	0.38%	14,128
Jul 31, 2025	21.82	21.82	20.83	20.88	20.88	-1.14%	14,638
Jul 30, 2025	21.13	21.25	20.99	21.12	21.12	-0.09%	21,542
Jul 29, 2025	21.13	21.51	21.13	21.14	21.14	-0.70%	22,131
Jul 28, 2025	21.64	21.64	21.22	21.29	21.29	-1.66%	30,711
Jul 25, 2025	21.90	21.90	21.52	21.65	21.65	-1.19%	21,600
Jul 24, 2025	22.00	22.00	21.66	21.91	21.91	-0.68%	19,700
Jul 23, 2025	22.25	22.25	21.87	22.06	22.06	-0.50%	15,700
Jul 22, 2025	21.90	22.32	21.75	22.17	22.17	1.33%	38,018
Jul 21, 2025	21.98	22.04	21.71	21.88	21.88	0.92%	21,943
Jul 18, 2025	22.10	22.10	21.65	21.68	21.68	-2.03%	24,000
Jul 17, 2025	22.24	22.26	22.07	22.13	22.13	0.91%	17,800
Jul 16, 2025	22.29	22.29	21.90	21.93	21.93	0.09%	14,000
Jul 15, 2025	21.75	22.02	21.66	21.91	21.91	0.69%	21,526
Jul 14, 2025	21.99	21.99	21.30	21.76	21.76	2.30%	19,300
Jul 11, 2025	21.98	21.98	21.25	21.27	21.27	-2.39%	35,600
Jul 10, 2025	21.90	22.09	21.79	21.79	21.79	-0.23%	17,974
Jul 9, 2025	22.34	22.34	21.79	21.84	21.84	0.46%	28,300
Jul 8, 2025	21.72	21.92	21.55	21.74	21.74	0.88%	26,905
Jul 7, 2025	23.36	23.36	21.51	21.55	21.55	-3.49%	43,606
Jul 4, 2025	21.86	22.59	21.86	22.33	22.33	2.10%	47,300
Jul 3, 2025	21.99	22.60	21.75	21.87	21.87	4.54%	53,200
Jul 2, 2025	20.67	21.31	20.67	20.92	20.92	1.36%	22,338
Jun 30, 2025	20.22	20.72	20.16	20.64	20.64	1.93%	20,200
Jun 27, 2025	20.60	20.80	20.12	20.25	20.25	-0.59%	10,121
Jun 26, 2025	20.02	20.50	20.01	20.37	20.37	2.00%	8,518
Jun 25, 2025	20.57	20.57	19.96	19.97	19.97	-1.87%	29,857
Jun 24, 2025	20.02	20.52	20.02	20.35	20.35	1.80%	20,100
Jun 23, 2025	19.68	20.20	19.67	19.99	19.99	1.73%	47,500
Jun 20, 2025	19.70	19.94	19.56	19.65	19.49	-0.25%	20,100
Jun 19, 2025	19.67	19.99	19.67	19.70	19.54	-	4,500
Jun 18, 2025	19.64	20.46	19.64	19.70	19.54	0.46%	13,541
Jun 17, 2025	20.01	20.21	19.50	19.61	19.45	-2.53%	32,100
Jun 16, 2025	20.18	20.54	20.04	20.12	19.95	-0.20%	17,501
Jun 13, 2025	20.32	20.32	20.16	20.16	19.99	-1.51%	16,900
Jun 12, 2025	20.53	20.71	20.41	20.47	20.30	-0.29%	12,400
Jun 11, 2025	20.30	20.59	20.30	20.53	20.36	1.33%	22,942
Jun 10, 2025	19.95	20.35	19.95	20.26	20.09	1.15%	17,100
Jun 9, 2025	19.76	20.12	19.61	20.03	19.86	1.37%	19,300
Jun 6, 2025	19.88	20.11	19.76	19.76	19.60	-0.25%	16,200
Jun 5, 2025	19.80	19.99	19.53	19.81	19.65	0.05%	19,400