MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DCH — Dauch Corporation
NYSEDauch Corporation
$5.60
+0.17(+3.13%)
- O
- 5.51
- H
- 5.68
- L
- 5.40
- V
- 4.88M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.60
Period Return+66.17%
Period High$9.25
Period Low$3.28
Avg Daily Volume4.07M
Total Trading Days365
DCH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.51 | $5.68 | $5.40 | $5.60 | +$0.17 | +3.13% | 4,875,403 | $5.59 | $5.40 $5.68 |
| Oct 1, 2026 | $5.16 | $5.45 | $5.05 | $5.43 | +$0.21 | +4.02% | 3,830,719 | $5.30 | $5.05 $5.45 |
| Sep 30, 2026 | $5.40 | $5.41 | $5.20 | $5.22 | $-0.09 | -1.69% | 4,053,853 | $5.28 | $5.20 $5.41 |
| Sep 29, 2026 | $5.16 | $5.32 | $5.05 | $5.31 | +$0.20 | +3.91% | 4,329,228 | $5.26 | $5.05 $5.32 |
| Sep 28, 2026 | $5.38 | $5.41 | $5.11 | $5.11 | $-0.35 | -6.41% | 3,769,991 | $5.19 | $5.11 $5.41 |
| Sep 25, 2026 | $5.46 | $5.54 | $5.38 | $5.46 | +$0.04 | +0.74% | 5,274,797 | $5.45 | $5.38 $5.54 |
| Sep 24, 2026 | $5.61 | $5.76 | $5.18 | $5.42 | $-0.26 | -4.58% | 14,141,622 | $5.35 | $5.18 $5.76 |
| Sep 23, 2026 | $5.62 | $5.75 | $5.51 | $5.68 | $-0.23 | -3.89% | 4,492,731 | $5.65 | $5.51 $5.75 |
| Sep 22, 2026 | $6.06 | $6.06 | $5.91 | $5.91 | +$0.00 | +0.00% | 2,188,342 | $5.94 | $5.91 $6.06 |
| Sep 21, 2026 | $6.01 | $6.03 | $5.86 | $5.91 | +$0.02 | +0.34% | 1,840,776 | $5.93 | $5.86 $6.03 |
| Sep 18, 2026 | $6.09 | $6.13 | $5.82 | $5.89 | $-0.22 | -3.60% | 7,322,592 | $5.90 | $5.82 $6.13 |
| Sep 17, 2026 | $6.17 | $6.31 | $6.09 | $6.11 | +$0.11 | +1.83% | 3,511,695 | $6.19 | $6.09 $6.31 |
| Sep 16, 2026 | $6.16 | $6.16 | $5.88 | $6.00 | $-0.10 | -1.64% | 3,135,621 | $6.03 | $5.88 $6.16 |
| Sep 15, 2026 | $6.24 | $6.27 | $6.05 | $6.10 | $-0.15 | -2.40% | 2,612,585 | $6.12 | $6.05 $6.27 |
| Sep 14, 2026 | $6.31 | $6.40 | $6.23 | $6.25 | $-0.23 | -3.55% | 2,886,685 | $6.28 | $6.23 $6.40 |
| Sep 11, 2026 | $6.70 | $6.74 | $6.45 | $6.48 | $-0.08 | -1.22% | 1,590,859 | $6.51 | $6.45 $6.74 |
| Sep 10, 2026 | $6.55 | $6.72 | $6.48 | $6.56 | $-0.16 | -2.38% | 1,666,205 | $6.56 | $6.48 $6.72 |
| Sep 9, 2026 | $6.97 | $7.05 | $6.61 | $6.72 | $-0.28 | -4.00% | 3,056,342 | $6.73 | $6.61 $7.05 |
| Sep 8, 2026 | $7.37 | $7.55 | $6.99 | $7.00 | +$0.01 | +0.14% | 2,801,553 | $7.12 | $6.99 $7.55 |
| Sep 4, 2026 | $6.64 | $7.00 | $6.64 | $6.99 | +$0.32 | +4.80% | 2,596,765 | $6.91 | $6.64 $7.00 |
| Sep 3, 2026 | $6.66 | $6.86 | $6.55 | $6.67 | +$0.11 | +1.68% | 2,119,707 | $6.69 | $6.55 $6.86 |
| Sep 2, 2026 | $6.14 | $6.60 | $6.13 | $6.56 | +$0.48 | +7.89% | 2,168,195 | $6.50 | $6.13 $6.60 |
| Sep 1, 2026 | $6.19 | $6.39 | $6.07 | $6.08 | $-0.18 | -2.88% | 2,707,706 | $6.18 | $6.07 $6.39 |
| Aug 31, 2026 | $6.36 | $6.38 | $6.19 | $6.26 | $-0.06 | -0.95% | 2,969,363 | $6.26 | $6.19 $6.38 |
| Aug 28, 2026 | $6.36 | $6.44 | $6.28 | $6.32 | +$0.00 | +0.00% | 1,989,296 | $6.33 | $6.28 $6.44 |
| Aug 27, 2026 | $6.38 | $6.45 | $6.29 | $6.32 | $-0.08 | -1.25% | 2,301,547 | $6.37 | $6.29 $6.45 |
| Aug 26, 2026 | $6.29 | $6.44 | $6.24 | $6.40 | $-0.03 | -0.47% | 1,902,626 | $6.36 | $6.24 $6.44 |
| Aug 25, 2026 | $6.47 | $6.51 | $6.34 | $6.43 | $-0.03 | -0.46% | 1,432,156 | $6.41 | $6.34 $6.51 |
| Aug 24, 2026 | $6.81 | $6.89 | $6.40 | $6.46 | $-0.42 | -6.10% | 2,188,571 | $6.52 | $6.40 $6.89 |
| Aug 21, 2026 | $6.45 | $6.99 | $6.35 | $6.88 | +$0.52 | +8.18% | 4,624,126 | $6.80 | $6.35 $6.99 |