5 DAY PERFORMANCE
-5.41%
1 MONTH PERFORMANCE
+4.26%
3 MONTH PERFORMANCE
-29.39%
6 MONTH PERFORMANCE
-12.81%
YEAR-TO-DATE PERFORMANCE
-34.05%
1 YEAR PERFORMANCE
+34.99%
DallasNews Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.36 | $4.90 (-8.58%) | $5.36 | $4.90 | 41,247 | $26.23 M |
| 04/29/2025 | $5.10 | $5.18 (1.57%) | $5.75 | $5.04 | 112,800 | $27.73 M |
| 04/28/2025 | $5.13 | $5.33 (3.9%) | $5.43 | $4.83 | 35,000 | $28.53 M |
| 04/25/2025 | $4.84 | $5.18 (7.02%) | $5.25 | $4.76 | 56,800 | $27.73 M |
| 04/24/2025 | $4.53 | $4.84 (6.84%) | $4.89 | $4.53 | 12,500 | $25.91 M |
| 04/23/2025 | $4.63 | $4.64 (0.22%) | $4.65 | $4.46 | 6,100 | $24.84 M |
| 04/22/2025 | $4.62 | $4.62 (0%) | $4.74 | $4.54 | 14,431 | $24.73 M |
| 04/21/2025 | $4.58 | $4.44 (-3.06%) | $4.60 | $4.21 | 21,016 | $23.77 M |
| 04/17/2025 | $4.50 | $4.59 (2%) | $4.60 | $4.23 | 16,397 | $24.57 M |
| 04/16/2025 | $4.09 | $4.55 (11.25%) | $4.55 | $4.07 | 18,125 | $24.35 M |
| 04/15/2025 | $3.98 | $4.18 (5.03%) | $4.19 | $3.91 | 24,240 | $22.37 M |
| 04/14/2025 | $3.82 | $3.79 (-0.79%) | $4.22 | $3.79 | 23,300 | $20.29 M |
| 04/11/2025 | $3.71 | $3.71 (0%) | $3.85 | $3.69 | 9,249 | $19.86 M |
| 04/10/2025 | $3.85 | $3.72 (-3.38%) | $3.90 | $3.66 | 8,300 | $19.91 M |
| 04/09/2025 | $3.90 | $3.80 (-2.56%) | $3.90 | $3.68 | 26,625 | $20.34 M |
| 04/08/2025 | $4.01 | $4.02 (0.25%) | $4.02 | $3.67 | 39,000 | $21.52 M |
| 04/07/2025 | $3.93 | $4.04 (2.8%) | $4.12 | $3.68 | 30,440 | $21.62 M |
| 04/04/2025 | $4.06 | $4.08 (0.49%) | $4.15 | $3.82 | 32,742 | $21.84 M |
| 04/03/2025 | $4.40 | $4.18 (-5%) | $4.40 | $4.12 | 12,047 | $22.37 M |
| 04/02/2025 | $4.36 | $4.45 (2.06%) | $4.59 | $4.25 | 25,916 | $23.82 M |
| 04/01/2025 | $4.63 | $4.41 (-4.75%) | $4.67 | $4.40 | 93,600 | $23.60 M |
| 03/31/2025 | $4.57 | $4.56 (-0.22%) | $4.70 | $4.40 | 54,300 | $24.41 M |
| 03/28/2025 | $4.93 | $4.70 (-4.67%) | $4.93 | $4.69 | 14,500 | $25.16 M |
| 03/27/2025 | $5.19 | $4.98 (-4.05%) | $5.20 | $4.90 | 92,747 | $26.66 M |
| 03/26/2025 | $5.24 | $5.30 (1.15%) | $5.35 | $5.15 | 27,195 | $28.37 M |
| 03/25/2025 | $5.45 | $5.35 (-1.83%) | $5.45 | $5.20 | 24,200 | $28.64 M |
| 03/24/2025 | $5.73 | $5.50 (-4.01%) | $5.73 | $5.50 | 19,500 | $29.44 M |
| 03/21/2025 | $5.85 | $5.84 (-0.17%) | $5.85 | $5.66 | 23,742 | $31.26 M |
| 03/20/2025 | $5.60 | $5.67 (1.25%) | $6.31 | $5.58 | 24,235 | $30.35 M |
| 03/19/2025 | $5.60 | $5.61 (0.18%) | $5.89 | $5.50 | 52,300 | $30.03 M |
| 03/18/2025 | $6.48 | $5.70 (-12.04%) | $6.66 | $5.20 | 143,400 | $30.51 M |
| 03/17/2025 | $6.87 | $6.81 (-0.87%) | $7.01 | $6.80 | 45,459 | $36.45 M |
| 03/14/2025 | $7.00 | $7.00 (0%) | $7.21 | $6.67 | 88,742 | $37.47 M |
| 03/13/2025 | $6.84 | $7.11 (3.95%) | $7.70 | $6.50 | 225,800 | $38.06 M |
| 03/12/2025 | $6.32 | $6.82 (7.91%) | $6.82 | $6.16 | 63,800 | $36.50 M |
| 03/11/2025 | $6.36 | $6.47 (1.73%) | $6.49 | $6.04 | 21,616 | $34.63 M |
| 03/10/2025 | $6.01 | $6.13 (2%) | $6.40 | $6.00 | 44,223 | $32.81 M |
| 03/07/2025 | $6.30 | $6.15 (-2.38%) | $6.30 | $6.10 | 8,802 | $32.92 M |
| 03/06/2025 | $6.28 | $6.16 (-1.91%) | $6.38 | $6.16 | 17,700 | $32.97 M |
| 03/05/2025 | $6.55 | $6.24 (-4.73%) | $6.56 | $6.18 | 6,500 | $33.40 M |
| 03/04/2025 | $6.20 | $6.39 (3.06%) | $6.65 | $6.06 | 51,112 | $34.20 M |
| 03/03/2025 | $6.62 | $6.06 (-8.46%) | $6.62 | $6.00 | 14,300 | $32.44 M |
| 02/28/2025 | $6.25 | $6.63 (6.08%) | $6.63 | $6.21 | 6,743 | $35.49 M |
| 02/27/2025 | $6.14 | $6.28 (2.28%) | $6.28 | $5.81 | 8,735 | $33.61 M |
| 02/26/2025 | $6.38 | $6.36 (-0.31%) | $6.50 | $6.26 | 9,220 | $34.04 M |
| 02/25/2025 | $6.16 | $6.23 (1.14%) | $6.49 | $6.16 | 42,000 | $33.35 M |
| 02/24/2025 | $6.17 | $6.20 (0.49%) | $6.28 | $5.90 | 66,230 | $33.19 M |
| 02/21/2025 | $6.42 | $6.20 (-3.43%) | $6.49 | $6.11 | 52,700 | $33.19 M |
| 02/20/2025 | $6.50 | $6.59 (1.38%) | $6.65 | $6.25 | 23,122 | $35.27 M |
| 02/19/2025 | $6.05 | $6.34 (4.79%) | $6.60 | $6.05 | 84,904 | $33.93 M |
| 02/18/2025 | $6.02 | $6.25 (3.82%) | $6.65 | $5.95 | 93,671 | $33.45 M |
| 02/14/2025 | $5.88 | $5.89 (0.17%) | $6.05 | $5.84 | 59,701 | $31.53 M |
| 02/13/2025 | $6.09 | $5.98 (-1.81%) | $6.10 | $5.90 | 23,100 | $32.01 M |
| 02/12/2025 | $6.06 | $5.95 (-1.82%) | $6.25 | $5.95 | 54,117 | $31.85 M |
| 02/11/2025 | $6.18 | $6.20 (0.32%) | $6.28 | $6.01 | 23,231 | $33.19 M |
| 02/10/2025 | $6.18 | $6.20 (0.32%) | $6.30 | $5.91 | 113,128 | $33.19 M |
| 02/07/2025 | $6.98 | $6.16 (-11.75%) | $6.98 | $6.16 | 145,909 | $32.97 M |
| 02/06/2025 | $6.81 | $6.45 (-5.29%) | $6.83 | $6.36 | 17,921 | $34.52 M |
| 02/05/2025 | $6.75 | $6.75 (0%) | $6.89 | $6.70 | 11,048 | $36.13 M |
| 02/04/2025 | $6.93 | $6.97 (0.58%) | $7.11 | $6.71 | 7,200 | $37.31 M |
| 02/03/2025 | $6.46 | $6.97 (7.89%) | $6.98 | $6.46 | 29,300 | $37.31 M |
| 01/31/2025 | $6.94 | $6.92 (-0.29%) | $7.11 | $6.83 | 3,700 | $37.04 M |
| 01/30/2025 | $7.00 | $6.94 (-0.86%) | $7.18 | $6.78 | 15,200 | $37.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
