Dream Unlimited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	18.11	18.66	18.11	18.25	18.25	0.83%	35,395
May 9, 2025	18.10	18.10	17.99	18.10	18.10	-	12,651
May 8, 2025	18.14	18.14	17.90	18.10	18.10	-0.06%	10,802
May 7, 2025	18.45	18.45	17.97	18.11	18.11	-0.22%	15,853
May 6, 2025	18.57	18.57	18.10	18.15	18.15	-2.00%	31,300
May 5, 2025	18.76	18.87	18.52	18.52	18.52	-1.44%	9,046
May 2, 2025	19.00	19.25	18.76	18.79	18.79	-0.95%	8,627
May 1, 2025	19.37	19.37	18.83	18.97	18.97	-0.21%	27,800
Apr 30, 2025	18.93	19.02	18.37	19.01	19.01	1.17%	21,314
Apr 29, 2025	18.61	18.87	18.61	18.79	18.79	1.13%	31,500
Apr 28, 2025	18.02	18.75	18.02	18.58	18.58	1.36%	18,928
Apr 25, 2025	18.39	18.46	18.31	18.33	18.33	0.05%	15,100
Apr 24, 2025	18.27	18.60	18.24	18.32	18.32	0.66%	16,448
Apr 23, 2025	18.43	18.74	18.16	18.20	18.20	-0.05%	60,800
Apr 22, 2025	18.25	18.75	18.04	18.21	18.21	1.28%	43,900
Apr 21, 2025	18.30	18.30	17.90	17.98	17.98	-1.21%	12,210
Apr 17, 2025	18.20	18.43	18.20	18.20	18.20	1.05%	16,400
Apr 16, 2025	18.14	18.58	18.00	18.01	18.01	-0.55%	37,100
Apr 15, 2025	18.30	18.75	18.11	18.11	18.11	-0.98%	26,600
Apr 14, 2025	17.67	18.36	17.67	18.29	18.29	3.33%	36,204
Apr 11, 2025	17.75	17.96	17.62	17.70	17.70	0.51%	39,600
Apr 10, 2025	18.87	18.87	17.33	17.61	17.61	-4.55%	30,622
Apr 9, 2025	17.25	18.55	16.60	18.45	18.45	6.77%	77,830
Apr 8, 2025	18.38	18.80	17.14	17.28	17.28	-5.26%	40,744
Apr 7, 2025	17.91	18.24	17.18	18.24	18.24	0.44%	39,017
Apr 4, 2025	19.10	19.11	18.06	18.16	18.16	-4.97%	46,400
Apr 3, 2025	19.92	19.95	19.03	19.11	19.11	-3.97%	51,100
Apr 2, 2025	19.59	19.90	19.51	19.90	19.90	0.96%	16,000
Apr 1, 2025	20.68	20.68	19.65	19.71	19.71	-0.10%	54,100
Mar 31, 2025	19.53	19.89	19.30	19.73	19.73	0.66%	35,701
Mar 28, 2025	20.10	20.10	19.56	19.60	19.60	-2.63%	34,721
Mar 27, 2025	20.30	20.42	19.96	20.13	20.13	-0.15%	13,229
Mar 26, 2025	20.54	20.59	20.00	20.16	20.16	-1.71%	14,100
Mar 25, 2025	20.14	20.61	20.14	20.51	20.51	1.99%	14,219
Mar 24, 2025	20.01	20.38	20.01	20.11	20.11	-0.15%	6,100
Mar 21, 2025	20.27	20.69	20.00	20.14	20.14	-0.93%	17,053
Mar 20, 2025	20.38	20.55	20.28	20.33	20.33	-0.29%	9,708
Mar 19, 2025	20.55	20.69	20.17	20.39	20.39	0.20%	16,400
Mar 18, 2025	20.39	20.52	20.00	20.35	20.35	-0.05%	26,000
Mar 17, 2025	19.81	20.40	19.58	20.36	20.36	3.93%	27,136
Mar 14, 2025	19.80	19.89	19.52	19.59	19.59	-0.91%	25,938
Mar 13, 2025	20.55	20.75	19.68	19.77	19.61	-3.65%	48,532
Mar 12, 2025	20.44	20.62	20.25	20.52	20.35	1.63%	14,108
Mar 11, 2025	20.19	20.33	19.93	20.19	20.02	0.60%	21,900
Mar 10, 2025	20.36	20.39	19.93	20.07	19.91	-1.52%	47,800
Mar 7, 2025	20.47	20.60	20.15	20.38	20.21	-0.29%	23,900
Mar 6, 2025	20.59	20.59	20.10	20.44	20.27	-1.45%	30,300
Mar 5, 2025	20.52	20.74	20.41	20.74	20.57	0.92%	33,025
Mar 4, 2025	21.28	21.28	20.04	20.55	20.38	-5.17%	69,000
Mar 3, 2025	21.52	21.88	21.40	21.67	21.49	0.74%	26,800