DNN Stock Prices

Data as of Oct 28, 2026

Last

2.40

Change

+0.01

Open

2.39

Previous

2.39

High

2.42

Low

2.33

Bid

-

Ask

-

Volume

26,379,700

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.757

Hist Vol

0.587

Opt Volume

2,027

Open Int

348,370

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.39	2.42	2.33	2.40	+0.01	26,379,700	2,027	0.757	0.587
Oct 27, 2026	2.25	2.40	2.24	2.39	+0.19	27,609,038	10,999	0.683	0.595
Oct 26, 2026	2.18	2.21	2.10	2.20	+0.03	19,350,776	2,592	0.860	0.589
Oct 23, 2026	2.15	2.20	2.11	2.17	+0.01	23,925,622	7,191	0.787	0.590
Oct 22, 2026	2.26	2.29	2.15	2.16	-0.17	23,906,800	3,885	0.713	0.590
Oct 21, 2026	2.31	2.34	2.29	2.33	+0.06	26,907,736	11,345	0.661	0.585
Oct 20, 2026	2.26	2.32	2.23	2.27	+0.00	34,745,758	3,660	0.744	0.589
Oct 19, 2026	2.30	2.32	2.24	2.27	-0.01	27,277,959	6,043	2.192	0.589
Oct 16, 2026	2.35	2.39	2.23	2.28	-0.08	20,388,966	18,123	0.694	0.592
Oct 15, 2026	2.13	2.37	2.10	2.36	+0.20	41,380,116	6,186	0.811	0.591
Oct 14, 2026	2.26	2.29	2.15	2.16	-0.17	30,593,563	10,532	0.878	0.585
Oct 13, 2026	2.35	2.36	2.29	2.33	-0.04	29,800,291	7,888	0.737	0.581
Oct 12, 2026	2.42	2.43	2.35	2.37	-0.06	10,611,314	2,367	0.832	0.585
Oct 9, 2026	2.40	2.47	2.37	2.43	+0.07	23,023,489	5,412	0.805	0.585
Oct 8, 2026	2.52	2.55	2.34	2.36	-0.20	56,693,983	7,755	0.629	0.584
Oct 7, 2026	2.65	2.65	2.54	2.56	-0.15	20,148,267	1,199	0.674	0.579
Oct 6, 2026	2.67	2.83	2.67	2.71	+0.08	54,785,057	2,994	0.730	0.576
Oct 5, 2026	2.58	2.65	2.56	2.63	+0.06	27,439,369	6,327	0.678	0.575
Oct 2, 2026	2.60	2.63	2.56	2.57	+0.00	29,705,809	1,807	0.767	0.575
Oct 1, 2026	2.58	2.61	2.52	2.54	-0.05	17,232,319	4,235	0.664	0.574
Sep 30, 2026	2.62	2.70	2.57	2.59	+0.00	34,192,131	1,460	0.706	0.574
Sep 29, 2026	2.62	2.63	2.55	2.59	+0.01	23,957,349	2,221	0.634	0.575
Sep 28, 2026	2.60	2.63	2.55	2.58	-0.07	17,635,297	6,539	0.693	0.575
Sep 25, 2026	2.63	2.66	2.59	2.65	+0.02	30,903,575	12,928	0.563	0.575
Sep 24, 2026	2.81	2.82	2.62	2.63	-0.19	36,708,621	22,368	0.657	0.576
Sep 23, 2026	2.89	2.91	2.82	2.82	-0.11	20,918,443	899	0.703	0.573
Sep 22, 2026	2.92	2.97	2.84	2.93	+0.04	18,749,587	2,869	0.619	0.572
Sep 21, 2026	2.89	2.95	2.83	2.89	+0.03	16,226,259	4,340	0.616	0.573
Sep 18, 2026	2.93	2.96	2.79	2.86	-0.03	33,315,547	6,336	0.672	0.574
Sep 17, 2026	2.90	2.91	2.84	2.89	+0.07	15,548,906	5,107	0.725	0.574
Sep 16, 2026	2.89	2.92	2.77	2.82	-0.04	21,094,400	4,389	0.752	0.574
Sep 15, 2026	2.90	2.94	2.79	2.86	-0.03	20,602,358	3,991	0.600	0.575
Sep 14, 2026	2.93	2.96	2.80	2.89	-0.13	25,573,465	9,811	0.577	0.581
Sep 11, 2026	3.26	3.27	3.00	3.03	-0.21	24,050,404	2,436	0.667	0.580
Sep 10, 2026	3.26	3.30	3.21	3.23	-0.12	15,510,901	6,780	0.639	0.576
Sep 9, 2026	3.35	3.44	3.32	3.35	+0.00	24,652,946	4,880	0.659	0.575
Sep 8, 2026	3.42	3.48	3.33	3.35	+0.00	29,064,927	5,033	0.682	0.575
Sep 4, 2026	3.39	3.46	3.38	3.42	+0.01	20,849,887	5,024	0.598	0.575
Sep 3, 2026	3.31	3.41	3.31	3.41	+0.19	30,611,132	14,479	0.620	0.576
Sep 2, 2026	3.25	3.33	3.19	3.22	+0.02	21,004,556	3,414	0.621	0.574
Sep 1, 2026	3.29	3.34	3.20	3.20	-0.19	22,725,946	3,672	0.645	0.573
Aug 31, 2026	3.35	3.42	3.34	3.39	+0.00	22,485,473	2,885	0.628	0.572
Aug 28, 2026	3.67	3.70	3.36	3.39	-0.28	30,399,400	6,086	0.635	0.574
Aug 27, 2026	3.66	3.70	3.61	3.67	+0.04	17,134,065	4,418	0.634	0.568
Aug 26, 2026	3.74	3.85	3.60	3.63	-0.09	27,256,784	3,632	0.765	0.569
Aug 25, 2026	3.55	3.83	3.55	3.72	+0.18	40,315,560	14,714	0.686	0.572
Aug 24, 2026	3.50	3.60	3.43	3.54	+0.04	32,849,337	22,477	0.690	0.570
Aug 21, 2026	3.23	3.54	3.22	3.50	+0.36	49,970,205	28,195	0.681	0.573
Aug 20, 2026	3.20	3.23	3.09	3.14	-0.08	28,830,171	2,638	0.626	0.563
Aug 19, 2026	3.19	3.26	3.16	3.22	+0.07	23,145,355	6,822	0.618	0.562
Aug 18, 2026	3.11	3.17	3.04	3.15	-0.04	23,861,560	2,144	0.679	0.567
Aug 17, 2026	3.24	3.28	3.09	3.19	-0.04	29,704,319	6,203	0.627	0.567
Aug 14, 2026	3.26	3.34	3.19	3.23	-0.03	22,137,712	4,413	0.654	0.567
Aug 13, 2026	3.24	3.35	3.24	3.26	-0.03	18,193,887	1,973	0.642	0.566
Aug 12, 2026	3.35	3.41	3.28	3.29	-0.02	20,122,959	2,010	0.684	0.571
Aug 11, 2026	3.24	3.34	3.24	3.31	+0.05	16,865,631	2,503	0.665	0.572
Aug 10, 2026	3.23	3.30	3.19	3.26	+0.04	25,328,579	2,609	0.718	0.571
Aug 7, 2026	3.16	3.34	3.16	3.22	+0.09	20,477,107	3,210	0.743	0.573
Aug 6, 2026	3.08	3.21	3.06	3.13	+0.04	25,090,998	2,274	0.702	0.573
Aug 5, 2026	3.04	3.12	3.01	3.09	+0.11	26,869,820	3,313	0.705	0.574
Aug 4, 2026	2.94	3.03	2.91	2.98	+0.10	25,590,561	1,996	0.750	0.573
Aug 3, 2026	2.80	2.92	2.77	2.88	+0.07	17,376,422	1,719	0.728	0.574
Jul 31, 2026	2.95	2.97	2.75	2.81	-0.11	21,814,522	2,871	0.678	0.573
Jul 30, 2026	2.80	2.93	2.74	2.92	+0.23	30,630,902	2,899	0.687	0.572
Jul 29, 2026	2.74	2.77	2.61	2.69	-0.06	26,873,099	2,193	0.734	0.566
Jul 28, 2026	2.92	2.92	2.70	2.75	-0.17	28,781,003	14,434	0.703	0.567

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.