NYSE - Nasdaq Real Time Price
USD
Disciplined Growth Acquisition Corporation (DGAC)
10.01
0.00
(0.00%)
At close: November 5 at 2:33:48 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Nov 5, 2026
|
10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 116,000 |
|
Nov 4, 2026
|
10.03 | 10.13 | 10.03 | 10.03 | 10.03 | 70,400 |
|
Nov 3, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 25,000 |
|
Nov 2, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Oct 30, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2,000 |
|
Oct 29, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 28, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 4,100 |
|
Oct 27, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Oct 26, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Oct 23, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Oct 22, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Oct 21, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Oct 20, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Oct 19, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Oct 16, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 44,300 |
|
Oct 15, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Oct 14, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Oct 13, 2026
|
10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 249,300 |
|
Oct 12, 2026
|
10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 5,000 |
|
Oct 9, 2026
|
10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 5,000 |
|
Oct 8, 2026
|
10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 4,000 |
|
Oct 7, 2026
|
10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 24,700 |
|
Oct 6, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 15,000 |
|
Oct 5, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11,000 |
|
Oct 2, 2026
|
10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 67,800 |
|
Oct 1, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 700 |
|
Sep 30, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Sep 29, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 2,500 |
|
Sep 28, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Sep 25, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 800 |
|
Sep 24, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 23, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 5,400 |
|
Sep 22, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Sep 21, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 800 |
|
Sep 18, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 4,300 |
|
Sep 17, 2026
|
10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 485,300 |
|
Sep 16, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Sep 15, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Sep 14, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Sep 11, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Sep 10, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,800 |
|
Sep 9, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 8,200 |
|
Sep 8, 2026
|
10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 49,100 |
|
Sep 4, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Sep 3, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Sep 2, 2026
|
9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 151,200 |
|
Sep 1, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 46,600 |
|
Aug 31, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,100 |
|
Aug 28, 2026
|
9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 26,200 |
|
Aug 27, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Aug 26, 2026
|
10.02 | 10.02 | 9.99 | 9.99 | 9.99 | 800 |
|
Aug 25, 2026
|
9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 1,102,600 |
|
Aug 24, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Aug 21, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 40,100 |
|
Aug 20, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 200 |
|
Aug 19, 2026
|
9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 104,200 |
|
Aug 18, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Aug 17, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 200,000 |
|
Aug 14, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 13, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 6,000 |
|
Aug 12, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 31,700 |
|
Aug 11, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Aug 10, 2026
|
9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 900 |
|
Aug 7, 2026
|
9.94 | 9.96 | 9.94 | 9.95 | 9.95 | 14,000 |
|
Aug 6, 2026
|
9.95 | 9.96 | 9.94 | 9.96 | 9.96 | 254,900 |
|
Aug 5, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 4, 2026
|
9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 150,800 |
|
Aug 3, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 3,600 |
|
Jul 31, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 3,900 |
|
Jul 30, 2026
|
9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 18,400 |
|
Jul 29, 2026
|
9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 325,100 |
|
Jul 28, 2026
|
9.94 | 9.96 | 9.93 | 9.93 | 9.93 | 132,500 |
|
Jul 27, 2026
|
9.92 | 9.94 | 9.92 | 9.92 | 9.92 | 445,700 |
|
Jul 24, 2026
|
9.85 | 9.94 | 9.85 | 9.92 | 9.92 | 520,000 |
|
Jul 23, 2026
|
9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 122,900 |
|
Jul 22, 2026
|
10.00 | 10.00 | 9.91 | 9.91 | 9.91 | 195,400 |
|
Jul 21, 2026
|
9.92 | 9.92 | 9.90 | 9.91 | 9.91 | 1,188,500 |
|
Jul 20, 2026
|
9.90 | 9.91 | 9.90 | 9.90 | 9.90 | 270,600 |
|
Jul 17, 2026
|
9.90 | 9.92 | 9.90 | 9.91 | 9.91 | 121,400 |
