5 DAY PERFORMANCE
-1.59%
1 MONTH PERFORMANCE
+2.26%
3 MONTH PERFORMANCE
+46.97%
6 MONTH PERFORMANCE
+123.36%
YEAR-TO-DATE PERFORMANCE
-8.61%
1 YEAR PERFORMANCE
+51.22%
DallasNews Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $6.95 | $6.79 (-2.3%) | $6.95 | $6.70 | 10,963 | $36.34 M |
| 01/16/2025 | $7.05 | $7.03 (-0.28%) | $7.19 | $6.85 | 30,404 | $37.63 M |
| 01/15/2025 | $6.91 | $6.90 (-0.14%) | $7.04 | $6.75 | 23,116 | $36.93 M |
| 01/14/2025 | $7.06 | $7.00 (-0.85%) | $7.06 | $6.85 | 11,322 | $37.47 M |
| 01/13/2025 | $7.05 | $7.05 (0%) | $7.05 | $6.94 | 8,144 | $37.74 M |
| 01/10/2025 | $7.15 | $7.10 (-0.7%) | $7.33 | $6.93 | 48,100 | $38.00 M |
| 01/08/2025 | $6.93 | $7.15 (3.17%) | $7.18 | $6.93 | 21,428 | $38.27 M |
| 01/07/2025 | $7.25 | $7.06 (-2.62%) | $7.28 | $6.95 | 24,643 | $37.79 M |
| 01/06/2025 | $7.27 | $7.12 (-2.06%) | $7.27 | $6.91 | 30,900 | $38.11 M |
| 01/03/2025 | $7.21 | $7.19 (-0.28%) | $7.55 | $6.94 | 70,806 | $38.48 M |
| 01/02/2025 | $7.77 | $7.08 (-8.88%) | $7.77 | $6.99 | 108,431 | $37.90 M |
| 12/31/2024 | $7.43 | $7.43 (0%) | $7.66 | $7.38 | 34,700 | $39.77 M |
| 12/30/2024 | $7.30 | $7.43 (1.78%) | $7.57 | $7.30 | 42,500 | $39.77 M |
| 12/27/2024 | $7.24 | $7.45 (2.9%) | $7.60 | $7.24 | 44,442 | $39.88 M |
| 12/26/2024 | $7.38 | $7.13 (-3.39%) | $7.47 | $7.10 | 32,400 | $38.16 M |
| 12/24/2024 | $7.44 | $7.44 (0%) | $7.60 | $7.10 | 43,036 | $39.82 M |
| 12/23/2024 | $6.48 | $7.30 (12.65%) | $7.86 | $6.48 | 153,007 | $39.07 M |
| 12/20/2024 | $6.30 | $6.64 (5.4%) | $7.00 | $6.27 | 110,100 | $35.54 M |
| 12/19/2024 | $6.19 | $6.25 (0.97%) | $6.91 | $5.65 | 179,792 | $33.45 M |
| 12/18/2024 | $5.15 | $4.87 (-5.44%) | $5.26 | $4.87 | 60,742 | $26.07 M |
| 12/17/2024 | $4.95 | $5.12 (3.43%) | $5.15 | $4.78 | 59,037 | $27.40 M |
| 12/16/2024 | $5.40 | $5.08 (-5.93%) | $5.40 | $5.00 | 33,104 | $27.19 M |
| 12/13/2024 | $5.28 | $5.40 (2.27%) | $5.40 | $5.27 | 11,302 | $28.90 M |
| 12/12/2024 | $5.18 | $5.36 (3.47%) | $5.39 | $5.00 | 66,100 | $28.69 M |
| 12/11/2024 | $4.50 | $5.18 (15.11%) | $5.18 | $4.50 | 54,500 | $27.73 M |
| 12/10/2024 | $4.42 | $4.52 (2.26%) | $4.73 | $4.37 | 147,211 | $24.19 M |
| 12/09/2024 | $4.65 | $4.55 (-2.15%) | $4.74 | $4.40 | 46,342 | $24.35 M |
| 12/06/2024 | $4.50 | $4.67 (3.78%) | $4.68 | $4.40 | 34,549 | $25.00 M |
| 12/05/2024 | $4.46 | $4.62 (3.59%) | $4.66 | $4.35 | 24,900 | $24.73 M |
| 12/04/2024 | $4.60 | $4.67 (1.52%) | $4.81 | $4.35 | 66,036 | $25.00 M |
| 12/03/2024 | $4.65 | $4.60 (-1.08%) | $4.75 | $4.36 | 184,550 | $24.62 M |
| 12/02/2024 | $4.92 | $4.69 (-4.67%) | $5.08 | $4.50 | 135,839 | $25.10 M |
| 11/29/2024 | $5.05 | $4.92 (-2.57%) | $5.09 | $4.71 | 16,035 | $26.33 M |
| 11/27/2024 | $5.39 | $5.12 (-5.01%) | $5.62 | $4.70 | 95,215 | $27.40 M |
| 11/26/2024 | $5.85 | $5.50 (-5.98%) | $5.99 | $5.11 | 121,000 | $29.44 M |
| 11/25/2024 | $5.68 | $5.89 (3.7%) | $6.15 | $5.50 | 113,516 | $31.53 M |
| 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 |