-
5 DAY PERFORMANCE
+17.26% -
1 MONTH PERFORMANCE
+24.68% -
3 MONTH PERFORMANCE
+25.74% -
6 MONTH PERFORMANCE
+51.93% -
YEAR-TO-DATE PERFORMANCE
+39.06% -
1 YEAR PERFORMANCE
+55.94%
DallasNews Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.62 | $5.76 (2.49%) | $5.95 | $5.46 | 19,604 | $30.83 M |
| 11/21/2024 | $5.43 | $5.60 (3.13%) | $5.73 | $5.16 | 9,703 | $29.97 M |
| 11/20/2024 | $6.22 | $5.35 (-13.99%) | $6.22 | $5.10 | 651,730 | $28.64 M |
| 11/19/2024 | $5.05 | $6.11 (20.99%) | $6.23 | $5.04 | 417,600 | $32.70 M |
| 11/18/2024 | $5.20 | $5.04 (-3.08%) | $5.63 | $4.95 | 227,400 | $26.98 M |
| 11/15/2024 | $5.10 | $5.16 (1.18%) | $5.41 | $4.99 | 49,600 | $27.62 M |
| 11/14/2024 | $5.57 | $5.11 (-8.26%) | $5.60 | $5.10 | 23,000 | $27.35 M |
| 11/13/2024 | $5.36 | $5.57 (3.92%) | $6.47 | $5.27 | 131,923 | $29.81 M |
| 11/12/2024 | $5.28 | $5.36 (1.52%) | $5.39 | $5.05 | 17,849 | $28.69 M |
| 11/11/2024 | $5.45 | $5.31 (-2.57%) | $5.48 | $5.29 | 12,625 | $28.42 M |
| 11/08/2024 | $5.34 | $5.48 (2.62%) | $5.50 | $5.19 | 23,700 | $29.33 M |
| 11/07/2024 | $5.07 | $5.34 (5.33%) | $5.50 | $5.04 | 67,200 | $28.58 M |
| 11/06/2024 | $5.22 | $5.13 (-1.72%) | $5.42 | $5.13 | 8,213 | $27.46 M |
| 11/05/2024 | $5.09 | $5.12 (0.59%) | $5.25 | $5.00 | 12,200 | $27.40 M |
| 11/04/2024 | $5.17 | $5.10 (-1.35%) | $5.30 | $5.00 | 7,739 | $27.30 M |
| 11/01/2024 | $5.43 | $5.26 (-3.13%) | $5.43 | $5.04 | 8,300 | $28.15 M |
| 10/31/2024 | $5.89 | $5.43 (-7.81%) | $5.89 | $5.30 | 13,937 | $29.06 M |
| 10/30/2024 | $5.99 | $5.62 (-6.18%) | $5.99 | $5.60 | 15,200 | $30.08 M |
| 10/29/2024 | $5.94 | $5.99 (0.84%) | $5.99 | $5.62 | 37,600 | $32.06 M |
| 10/28/2024 | $5.00 | $5.97 (19.4%) | $5.98 | $4.52 | 77,700 | $31.95 M |
| 10/25/2024 | $5.67 | $5.16 (-8.99%) | $5.72 | $5.14 | 28,246 | $27.62 M |
| 10/24/2024 | $4.69 | $5.75 (22.6%) | $5.75 | $4.67 | 201,421 | $30.78 M |
| 10/23/2024 | $4.67 | $4.74 (1.5%) | $4.74 | $4.54 | 15,500 | $25.37 M |
| 10/22/2024 | $4.67 | $4.69 (0.43%) | $4.76 | $4.62 | 14,900 | $25.10 M |
| 10/21/2024 | $4.51 | $4.72 (4.66%) | $4.80 | $4.51 | 32,320 | $25.26 M |
| 10/18/2024 | $4.44 | $4.62 (4.05%) | $4.62 | $4.44 | 23,846 | $24.73 M |
| 10/17/2024 | $4.35 | $4.40 (1.15%) | $4.42 | $4.31 | 24,502 | $23.55 M |
| 10/16/2024 | $4.37 | $4.40 (0.69%) | $4.40 | $4.31 | 6,108 | $23.55 M |
| 10/15/2024 | $4.46 | $4.37 (-2.02%) | $4.46 | $4.28 | 20,700 | $23.39 M |
| 10/14/2024 | $4.44 | $4.35 (-2.03%) | $4.51 | $4.30 | 17,401 | $23.28 M |
| 10/11/2024 | $4.37 | $4.48 (2.52%) | $4.48 | $4.32 | 18,400 | $23.98 M |
| 10/10/2024 | $4.40 | $4.30 (-2.27%) | $4.42 | $4.29 | 11,839 | $23.02 M |
| 10/09/2024 | $4.19 | $4.36 (4.06%) | $4.50 | $4.13 | 36,447 | $23.34 M |
| 10/08/2024 | $4.19 | $4.21 (0.48%) | $4.24 | $4.16 | 3,200 | $22.53 M |
| 10/07/2024 | $4.13 | $4.18 (1.21%) | $4.24 | $4.13 | 21,700 | $22.37 M |
| 10/04/2024 | $4.06 | $4.13 (1.72%) | $4.19 | $4.05 | 28,400 | $22.11 M |
| 10/03/2024 | $4.10 | $4.11 (0.24%) | $4.18 | $4.02 | 8,206 | $22.00 M |
| 10/02/2024 | $4.11 | $4.11 (0%) | $4.22 | $4.10 | 4,714 | $22.00 M |
| 10/01/2024 | $4.23 | $4.12 (-2.6%) | $4.23 | $4.12 | 2,797 | $22.05 M |
| 09/30/2024 | $4.14 | $4.19 (1.21%) | $4.22 | $4.12 | 6,623 | $22.43 M |
| 09/27/2024 | $4.18 | $4.22 (0.96%) | $4.26 | $4.17 | 5,348 | $22.59 M |
| 09/26/2024 | $4.24 | $4.22 (-0.47%) | $4.24 | $4.12 | 4,200 | $22.59 M |
| 09/25/2024 | $4.25 | $4.17 (-1.88%) | $4.35 | $4.09 | 44,655 | $22.32 M |
| 09/24/2024 | $4.20 | $4.37 (4.05%) | $4.37 | $4.17 | 12,600 | $23.39 M |
| 09/23/2024 | $4.18 | $4.22 (0.96%) | $4.32 | $4.16 | 42,540 | $22.59 M |
| 09/20/2024 | $4.34 | $4.16 (-4.15%) | $4.43 | $4.16 | 49,800 | $22.27 M |
| 09/19/2024 | $4.45 | $4.40 (-1.12%) | $4.45 | $4.28 | 5,200 | $23.55 M |
| 09/18/2024 | $4.34 | $4.27 (-1.61%) | $4.43 | $4.27 | 6,100 | $22.86 M |
| 09/17/2024 | $4.40 | $4.34 (-1.36%) | $4.43 | $4.31 | 4,440 | $23.23 M |
| 09/16/2024 | $4.54 | $4.39 (-3.3%) | $4.55 | $4.39 | 7,039 | $23.50 M |
| 09/13/2024 | $4.55 | $4.53 (-0.44%) | $4.60 | $4.50 | 10,530 | $24.25 M |
| 09/12/2024 | $4.55 | $4.47 (-1.76%) | $4.55 | $4.44 | 11,400 | $23.93 M |
| 09/11/2024 | $4.46 | $4.50 (0.9%) | $4.60 | $4.46 | 4,600 | $24.09 M |
| 09/10/2024 | $4.58 | $4.45 (-2.84%) | $4.60 | $4.41 | 15,000 | $23.82 M |
| 09/09/2024 | $4.40 | $4.58 (4.09%) | $4.58 | $4.32 | 20,906 | $24.51 M |
| 09/06/2024 | $4.40 | $4.36 (-0.91%) | $4.49 | $4.25 | 31,200 | $23.34 M |
| 09/05/2024 | $4.36 | $4.49 (2.98%) | $4.54 | $4.32 | 29,000 | $24.03 M |
| 09/04/2024 | $4.28 | $4.40 (2.8%) | $4.40 | $4.22 | 18,245 | $23.55 M |
| 09/03/2024 | $4.25 | $4.18 (-1.65%) | $4.29 | $4.15 | 14,937 | $22.37 M |
| 08/30/2024 | $4.22 | $4.15 (-1.66%) | $4.27 | $4.15 | 7,633 | $22.21 M |
| 08/29/2024 | $4.35 | $4.27 (-1.84%) | $4.35 | $4.21 | 21,207 | $22.86 M |
| 08/28/2024 | $4.22 | $4.34 (2.84%) | $4.44 | $4.22 | 76,005 | $23.23 M |
| 08/27/2024 | $4.51 | $4.27 (-5.32%) | $4.51 | $4.25 | 9,318 | $22.86 M |
| 08/26/2024 | $4.71 | $4.57 (-2.97%) | $4.74 | $4.50 | 21,700 | $24.46 M |
| 08/23/2024 | $4.65 | $4.70 (1.08%) | $4.73 | $4.63 | 8,400 | $25.16 M |