5 DAY PERFORMANCE
-3.49%
1 MONTH PERFORMANCE
+5.24%
3 MONTH PERFORMANCE
+8.33%
6 MONTH PERFORMANCE
-37.92%
YEAR-TO-DATE PERFORMANCE
-40.51%
1 YEAR PERFORMANCE
+27.75%
DallasNews Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $4.42 | $4.42 (0%) | $4.69 | $4.35 | 9.70 K | $23.66 M |
| 07/02/2025 | $4.62 | $4.42 (-4.33%) | $4.70 | $4.40 | 17.60 K | $23.66 M |
| 07/01/2025 | $4.27 | $4.58 (7.26%) | $4.72 | $4.11 | 298.60 K | $24.51 M |
| 06/30/2025 | $4.48 | $4.30 (-4.02%) | $4.55 | $4.30 | 16.23 K | $23.02 M |
| 06/27/2025 | $4.28 | $4.30 (0.47%) | $4.60 | $4.27 | 31.90 K | $23.02 M |
| 06/26/2025 | $4.25 | $4.17 (-1.88%) | $4.40 | $4.02 | 62.05 K | $22.32 M |
| 06/25/2025 | $4.37 | $4.14 (-5.26%) | $4.42 | $4.14 | 6.83 K | $22.16 M |
| 06/24/2025 | $4.11 | $4.23 (2.92%) | $4.96 | $4.02 | 192.30 K | $22.64 M |
| 06/23/2025 | $4.21 | $4.11 (-2.38%) | $4.45 | $4.11 | 15.84 K | $22.00 M |
| 06/20/2025 | $4.10 | $4.15 (1.22%) | $4.37 | $4.10 | 12.94 K | $22.21 M |
| 06/18/2025 | $4.37 | $4.06 (-7.09%) | $4.37 | $4.06 | 11.80 K | $21.73 M |
| 06/17/2025 | $4.20 | $4.17 (-0.71%) | $4.45 | $4.16 | 17.00 K | $22.32 M |
| 06/16/2025 | $4.00 | $4.15 (3.75%) | $4.30 | $4.00 | 7.40 K | $22.21 M |
| 06/13/2025 | $3.88 | $4.03 (3.87%) | $4.35 | $3.88 | 10.60 K | $21.57 M |
| 06/12/2025 | $4.18 | $4.20 (0.48%) | $4.20 | $3.82 | 4.15 K | $22.48 M |
| 06/11/2025 | $4.10 | $4.22 (2.93%) | $4.45 | $4.00 | 25.94 K | $22.59 M |
| 06/10/2025 | $4.25 | $4.12 (-3.06%) | $4.45 | $4.12 | 12.52 K | $22.05 M |
| 06/09/2025 | $4.15 | $4.17 (0.48%) | $4.18 | $4.14 | 4.10 K | $22.32 M |
| 06/06/2025 | $4.19 | $4.20 (0.24%) | $4.30 | $4.18 | 8.24 K | $22.48 M |
| 06/05/2025 | $4.32 | $4.24 (-1.85%) | $4.40 | $4.24 | 11.60 K | $22.69 M |
| 06/04/2025 | $4.32 | $4.27 (-1.16%) | $4.39 | $4.19 | 11.55 K | $22.86 M |
| 06/03/2025 | $4.39 | $4.26 (-2.96%) | $4.46 | $4.26 | 7.00 K | $22.80 M |
| 06/02/2025 | $4.36 | $4.32 (-0.92%) | $4.41 | $4.19 | 14.54 K | $23.12 M |
| 05/30/2025 | $4.35 | $4.31 (-0.92%) | $4.39 | $4.19 | 12.51 K | $23.07 M |
| 05/29/2025 | $4.42 | $4.33 (-2.04%) | $4.49 | $4.28 | 13.60 K | $23.18 M |
| 05/28/2025 | $4.35 | $4.34 (-0.23%) | $4.64 | $4.28 | 40.50 K | $23.23 M |
| 05/27/2025 | $4.30 | $4.25 (-1.16%) | $4.38 | $4.23 | 61.72 K | $22.75 M |
| 05/23/2025 | $4.38 | $4.24 (-3.2%) | $4.38 | $4.15 | 9.10 K | $22.69 M |
| 05/22/2025 | $4.21 | $4.20 (-0.24%) | $4.40 | $4.20 | 9.85 K | $22.48 M |
| 05/21/2025 | $4.50 | $4.26 (-5.33%) | $4.50 | $4.25 | 7.70 K | $22.80 M |
| 05/20/2025 | $4.63 | $4.39 (-5.18%) | $4.63 | $4.30 | 10.30 K | $23.50 M |
| 05/19/2025 | $4.35 | $4.47 (2.76%) | $4.55 | $4.35 | 6.22 K | $23.93 M |
| 05/16/2025 | $4.28 | $4.41 (3.04%) | $4.61 | $4.15 | 18.24 K | $23.60 M |
| 05/15/2025 | $4.20 | $4.24 (0.95%) | $4.33 | $4.10 | 23.90 K | $22.69 M |
| 05/14/2025 | $4.25 | $4.18 (-1.65%) | $4.36 | $4.08 | 17.71 K | $22.37 M |
| 05/13/2025 | $4.39 | $4.24 (-3.42%) | $4.48 | $4.03 | 36.80 K | $22.69 M |
| 05/12/2025 | $4.50 | $4.34 (-3.56%) | $4.65 | $4.29 | 20.53 K | $23.23 M |
| 05/09/2025 | $4.43 | $4.36 (-1.58%) | $4.49 | $4.36 | 2.83 K | $23.34 M |
| 05/08/2025 | $4.54 | $4.42 (-2.64%) | $4.62 | $4.42 | 21.40 K | $23.66 M |
| 05/07/2025 | $4.50 | $4.54 (0.89%) | $4.55 | $4.41 | 7.70 K | $24.30 M |
| 05/06/2025 | $4.25 | $4.37 (2.82%) | $4.54 | $4.25 | 7.80 K | $23.39 M |
| 05/05/2025 | $4.50 | $4.48 (-0.44%) | $4.50 | $4.30 | 14.50 K | $23.98 M |
| 05/02/2025 | $4.55 | $4.44 (-2.42%) | $4.73 | $4.36 | 19.40 K | $23.77 M |
| 05/01/2025 | $4.70 | $4.61 (-1.91%) | $4.70 | $4.55 | 25.60 K | $24.67 M |
| 04/30/2025 | $5.36 | $4.90 (-8.58%) | $5.36 | $4.90 | 41.25 K | $26.23 M |
| 04/29/2025 | $5.10 | $5.18 (1.57%) | $5.75 | $5.04 | 112.80 K | $27.73 M |
| 04/28/2025 | $5.13 | $5.33 (3.9%) | $5.43 | $4.83 | 35.00 K | $28.53 M |
| 04/25/2025 | $4.84 | $5.18 (7.02%) | $5.25 | $4.76 | 56.80 K | $27.73 M |
| 04/24/2025 | $4.53 | $4.84 (6.84%) | $4.89 | $4.53 | 12.50 K | $25.91 M |
| 04/23/2025 | $4.63 | $4.64 (0.22%) | $4.65 | $4.46 | 6.10 K | $24.84 M |
| 04/22/2025 | $4.62 | $4.62 (0%) | $4.74 | $4.54 | 14.43 K | $24.73 M |
| 04/21/2025 | $4.58 | $4.44 (-3.06%) | $4.60 | $4.21 | 21.02 K | $23.77 M |
| 04/17/2025 | $4.50 | $4.59 (2%) | $4.60 | $4.23 | 16.40 K | $24.57 M |
| 04/16/2025 | $4.09 | $4.55 (11.25%) | $4.55 | $4.07 | 18.13 K | $24.35 M |
| 04/15/2025 | $3.98 | $4.18 (5.03%) | $4.19 | $3.91 | 24.24 K | $22.37 M |
| 04/14/2025 | $3.82 | $3.79 (-0.79%) | $4.22 | $3.79 | 23.30 K | $20.29 M |
| 04/11/2025 | $3.71 | $3.71 (0%) | $3.85 | $3.69 | 9.25 K | $19.86 M |
| 04/10/2025 | $3.85 | $3.72 (-3.38%) | $3.90 | $3.66 | 8.30 K | $19.91 M |
| 04/09/2025 | $3.90 | $3.80 (-2.56%) | $3.90 | $3.68 | 26.63 K | $20.34 M |
| 04/08/2025 | $4.01 | $4.02 (0.25%) | $4.02 | $3.67 | 39.00 K | $21.52 M |
| 04/07/2025 | $3.93 | $4.04 (2.8%) | $4.12 | $3.68 | 30.44 K | $21.62 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.
