Duluth Holdings Inc. (DLTH) NASDAQ
3.09
+0.01(+0.32%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.09
+0.01(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3 | 3.09 | 3.09 | 3.15 | 2.96 | 50,372 |
| April 01, 2026 | 3.14 | 3.08 | 3.08 | 3.18 | 3.08 | 65,674 |
| March 31, 2026 | 2.93 | 3.16 | 3.16 | 3.18 | 2.93 | 111,689 |
| March 30, 2026 | 3.02 | 2.89 | 2.89 | 3.09 | 2.85 | 165,789 |
| March 27, 2026 | 3.13 | 3.01 | 3.01 | 3.17 | 3 | 143,386 |
| March 26, 2026 | 3.17 | 3.13 | 3.13 | 3.18 | 3.03 | 174,135 |
| March 25, 2026 | 3.27 | 3.15 | 3.15 | 3.28 | 3.09 | 142,692 |
| March 24, 2026 | 3.15 | 3.18 | 3.18 | 3.3 | 3.08 | 177,034 |
| March 23, 2026 | 3.08 | 3.15 | 3.15 | 3.24 | 3.06 | 329,325 |
| March 20, 2026 | 3.21 | 3.05 | 3.05 | 3.34 | 2.96 | 1.02M |
| March 19, 2026 | 2.7 | 3.14 | 3.14 | 3.24 | 2.56 | 13.56M |
| March 18, 2026 | 2.24 | 2.17 | 2.17 | 2.24 | 2.14 | 76,684 |
| March 17, 2026 | 2.19 | 2.16 | 2.16 | 2.23 | 2.16 | 14,533 |
| March 16, 2026 | 2.2 | 2.17 | 2.17 | 2.2 | 2.16 | 16,565 |
| March 13, 2026 | 2.22 | 2.16 | 2.16 | 2.22 | 2.16 | 18,993 |
| March 12, 2026 | 2.23 | 2.22 | 2.22 | 2.26 | 2.16 | 19,721 |
| March 11, 2026 | 2.19 | 2.23 | 2.23 | 2.24 | 2.14 | 40,436 |
| March 10, 2026 | 2.16 | 2.16 | 2.16 | 2.29 | 2.16 | 50,229 |
| March 09, 2026 | 2.2 | 2.18 | 2.18 | 2.26 | 2.09 | 60,272 |
| March 06, 2026 | 2.33 | 2.24 | 2.24 | 2.33 | 2.13 | 12,345 |
| March 05, 2026 | 2.29 | 2.21 | 2.21 | 2.32 | 2.21 | 14,400 |
| March 04, 2026 | 2.25 | 2.33 | 2.33 | 2.37 | 2.2 | 29,005 |
| March 03, 2026 | 2.14 | 2.23 | 2.23 | 2.23 | 2.06 | 25,840 |
| March 02, 2026 | 2.11 | 2.2 | 2.2 | 2.25 | 2.11 | 57,800 |
| February 27, 2026 | 2.28 | 2.15 | 2.15 | 2.28 | 2.15 | 26,600 |
| February 26, 2026 | 2.21 | 2.28 | 2.28 | 2.29 | 2.19 | 18,948 |
| February 25, 2026 | 2.22 | 2.19 | 2.19 | 2.25 | 2.15 | 25,829 |
| February 24, 2026 | 2.23 | 2.28 | 2.28 | 2.33 | 2.21 | 45,100 |
| February 23, 2026 | 2.4 | 2.21 | 2.21 | 2.4 | 2.21 | 29,000 |
| February 20, 2026 | 2.3 | 2.42 | 0 | 2.42 | 2.25 | 31,100 |
| February 19, 2026 | 2.33 | 2.3 | 0 | 2.33 | 2.22 | 27,213 |
| February 18, 2026 | 2.41 | 2.34 | 0 | 2.42 | 2.25 | 37,501 |
| February 17, 2026 | 2.27 | 2.3 | 0 | 2.37 | 2.2 | 36,600 |
| February 13, 2026 | 2.27 | 2.28 | 0 | 2.39 | 2.25 | 48,500 |
| February 12, 2026 | 2.36 | 2.27 | 0 | 2.39 | 2.24 | 45,400 |
| February 11, 2026 | 2.42 | 2.36 | 0 | 2.5 | 2.3 | 31,619 |
| February 10, 2026 | 2.53 | 2.41 | 0 | 2.57 | 2.38 | 34,800 |
| February 09, 2026 | 2.45 | 2.51 | 0 | 2.53 | 2.39 | 51,738 |
| February 06, 2026 | 2.34 | 2.45 | 0 | 2.47 | 2.34 | 80,326 |
| February 05, 2026 | 2.37 | 2.33 | 0 | 2.39 | 2.3 | 35,011 |
| February 04, 2026 | 2.43 | 2.39 | 0 | 2.47 | 2.35 | 21,700 |
| February 03, 2026 | 2.4 | 2.41 | 0 | 2.44 | 2.33 | 111,600 |
| February 02, 2026 | 2.39 | 2.4 | 0 | 2.48 | 2.35 | 51,401 |
| January 30, 2026 | 2.41 | 2.41 | 0 | 2.48 | 2.38 | 73,339 |
| January 29, 2026 | 2.54 | 2.41 | 0 | 2.54 | 2.39 | 50,745 |
| January 28, 2026 | 2.45 | 2.54 | 0 | 2.6 | 2.45 | 65,600 |
| January 27, 2026 | 2.42 | 2.47 | 0 | 2.52 | 2.4 | 61,000 |
| January 26, 2026 | 2.4 | 2.42 | 0 | 2.44 | 2.4 | 30,700 |
| January 23, 2026 | 2.36 | 2.4 | 0 | 2.43 | 2.3 | 40,718 |
| January 22, 2026 | 2.28 | 2.35 | 0 | 2.37 | 2.25 | 71,900 |
| January 21, 2026 | 2.19 | 2.27 | 0 | 2.3 | 2.18 | 134,500 |
| January 20, 2026 | 2.27 | 2.19 | 0 | 2.3 | 2.16 | 123,729 |
| January 16, 2026 | 2.36 | 2.31 | 0 | 2.36 | 2.27 | 42,200 |
| January 15, 2026 | 2.24 | 2.33 | 0 | 2.46 | 2.18 | 133,600 |
| January 14, 2026 | 2.25 | 2.22 | 0 | 2.25 | 2.18 | 161,700 |
| January 13, 2026 | 2.26 | 2.23 | 0 | 2.28 | 2.21 | 53,500 |
| January 12, 2026 | 2.32 | 2.22 | 0 | 2.36 | 2.21 | 92,500 |
| January 09, 2026 | 2.36 | 2.33 | 0 | 2.4 | 2.27 | 68,000 |
| January 08, 2026 | 2.24 | 2.35 | 0 | 2.37 | 2.24 | 74,617 |
| January 07, 2026 | 2.21 | 2.25 | 0 | 2.29 | 2.21 | 75,600 |