Digital Transformation Opportunities Corp. - DTOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 20, 2023	14.02	25.97	25.97	32.33	13.83	4.53M
September 19, 2023	19.21	13.7	13.7	20.8	11.62	785,203
September 18, 2023	10.75	29	29	39.6	10.75	614,457
September 15, 2023	10.37	10.79	10.79	11	10.37	3,530
September 14, 2023	10.28	10.41	10.41	10.45	10.21	2,599
September 13, 2023	10.49	10.67	10.67	10.68	10.45	3,010
September 12, 2023	10.52	10.58	10.58	10.58	10.52	3,797
September 11, 2023	10.55	10.55	10.55	10.55	10.51	78,279
September 08, 2023	10.57	10.55	10.55	10.57	10.55	508
September 07, 2023	10.55	10.55	10.55	10.55	10.55	5,145
September 06, 2023	10.49	10.53	10.53	10.53	10.49	15,175
September 05, 2023	10.49	10.49	10.49	10.49	10.49	0
September 01, 2023	10.91	10.49	10.49	10.91	10.49	630
August 31, 2023	10.5	10.52	10.52	10.52	10.5	2,653
August 30, 2023	10.47	10.47	10.47	10.47	10.47	0
August 29, 2023	10.47	10.47	10.47	10.47	10.47	0
August 28, 2023	10.47	10.47	10.47	10.47	10.47	0
August 25, 2023	10.47	10.47	10.47	10.47	10.47	0
August 24, 2023	10.47	10.47	10.47	10.47	10.47	0
August 23, 2023	10.47	10.47	10.47	10.47	10.47	473
August 22, 2023	10.48	10.48	10.48	10.48	10.48	0
August 21, 2023	10.48	10.48	10.48	10.48	10.48	4,446
August 18, 2023	10.49	10.49	10.49	10.49	10.49	100
August 17, 2023	10.49	10.49	10.49	10.49	10.49	0
August 16, 2023	10.49	10.49	10.49	10.49	10.49	16,942
August 15, 2023	10.54	10.54	10.54	10.54	10.54	0
August 14, 2023	10.54	10.54	10.54	10.54	10.54	0
August 11, 2023	10.54	10.54	10.54	10.54	10.54	308
August 10, 2023	10.49	10.5	10.5	10.5	10.49	21,673
August 09, 2023	10.55	10.55	10.55	10.55	10.55	0
August 08, 2023	10.49	10.55	10.55	10.55	10.49	217
August 07, 2023	10.55	10.55	10.55	10.55	10.55	0
August 04, 2023	10.55	10.55	10.55	10.55	10.55	0
August 03, 2023	10.55	10.55	10.55	10.55	10.55	401
August 02, 2023	10.62	10.62	10.62	10.62	10.62	100
August 01, 2023	10.62	10.62	10.62	10.62	10.62	400
July 31, 2023	10.51	10.62	10.62	10.63	10.51	2,991
July 28, 2023	10.48	10.49	10.49	10.49	10.48	526
July 27, 2023	10.48	10.48	10.48	10.48	10.48	0
July 26, 2023	10.48	10.48	10.48	10.48	10.48	10,122
July 25, 2023	10.48	10.48	10.48	10.48	10.48	0
July 24, 2023	10.48	10.48	10.48	10.48	10.48	211
July 21, 2023	10.48	10.45	10.45	10.48	10.45	372
July 20, 2023	10.47	10.47	10.47	10.47	10.45	1,236
July 19, 2023	10.47	10.47	10.47	10.47	10.47	211
July 18, 2023	10.38	10.4	10.4	10.4	10.38	10,086
July 17, 2023	10.35	10.35	10.35	10.35	10.35	0
July 14, 2023	10.35	10.35	10.35	10.35	10.35	100
July 13, 2023	10.33	10.35	10.35	10.35	10.32	9,663
July 12, 2023	10.32	10.32	10.32	10.32	10.32	0
July 11, 2023	10.32	10.32	10.32	10.32	10.32	100
July 10, 2023	10.32	10.32	10.32	10.32	10.32	100
July 07, 2023	10.32	10.32	10.32	10.32	10.32	0
July 06, 2023	10.32	10.32	10.32	10.32	10.32	0
June 30, 2023	10.32	10.32	10.32	10.32	10.32	1,117
June 29, 2023	10.29	10.29	10.29	10.29	10.29	0
June 28, 2023	10.29	10.29	10.29	10.29	10.29	0
June 27, 2023	10.29	10.29	10.29	10.29	10.29	0
June 26, 2023	10.29	10.29	10.29	10.29	10.29	0
June 23, 2023	10.29	10.29	10.29	10.29	10.29	0

Digital Transformation Opportunities Corp. (DTOC) NASDAQ