DBV Technologies (DBVT) Historical Stock Data
19.03 ↑0.11 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBVT is down -0.22% a day on average. There have been 10 days where DBV Technologies closed green and 20 days where DBVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 19.10 | 19.03 | ↓$0.07 (-0.37%) | 18.61 | 19.19 | 154.73K |
| 2025-12-23 | 19.04 | 18.92 | ↓$0.12 (-0.63%) | 18.46 | 19.21 | 507.50K |
| 2025-12-22 | 20.67 | 20.27 | ↓$0.40 (-1.94%) | 19.43 | 21.02 | 850.74K |
| 2025-12-19 | 21.00 | 22.76 | ↑$1.76 (8.38%) | 20.63 | 22.89 | 431.63K |
| 2025-12-18 | 21.21 | 21.52 | ↑$0.31 (1.46%) | 20.27 | 21.98 | 0.95M |
| 2025-12-17 | 25.30 | 22.55 | ↓$2.75 (-10.87%) | 20.91 | 26.19 | 3.95M |
| 2025-12-16 | 17.50 | 17.98 | ↑$0.48 (2.74%) | 17.50 | 18.28 | 853.43K |
| 2025-12-15 | 19.29 | 18.29 | ↓$1.00 (-5.18%) | 18.14 | 19.30 | 371.62K |
| 2025-12-12 | 19.37 | 18.37 | ↓$1.00 (-5.16%) | 17.86 | 19.41 | 311.36K |
| 2025-12-11 | 20.85 | 19.43 | ↓$1.43 (-6.83%) | 19.06 | 21.50 | 493.17K |
| 2025-12-10 | 18.91 | 20.00 | ↑$1.09 (5.76%) | 18.52 | 20.16 | 680.32K |
| 2025-12-09 | 16.70 | 17.16 | ↑$0.46 (2.75%) | 16.40 | 17.97 | 257.75K |
| 2025-12-08 | 14.09 | 16.98 | ↑$2.89 (20.51%) | 14.09 | 17.50 | 567.76K |
| 2025-12-05 | 13.28 | 13.90 | ↑$0.62 (4.67%) | 12.98 | 13.97 | 1.44M |
| 2025-12-04 | 13.09 | 13.05 | ↓$0.04 (-0.31%) | 12.96 | 13.42 | 0.98M |
| 2025-12-03 | 13.21 | 12.99 | ↓$0.22 (-1.67%) | 12.75 | 13.22 | 1M |
| 2025-12-02 | 13.27 | 12.90 | ↓$0.37 (-2.79%) | 12.88 | 13.34 | 1.05M |
| 2025-12-01 | 13.35 | 12.98 | ↓$0.37 (-2.77%) | 12.85 | 13.57 | 395.40K |
| 2025-11-28 | 13.55 | 13.09 | ↓$0.46 (-3.39%) | 12.94 | 13.60 | 617.17K |
| 2025-11-26 | 13.00 | 12.91 | ↓$0.10 (-0.73%) | 12.82 | 13.33 | 235.79K |
| 2025-11-25 | 13.46 | 12.96 | ↓$0.50 (-3.71%) | 12.70 | 13.75 | 418.64K |
| 2025-11-24 | 13.70 | 13.38 | ↓$0.32 (-2.34%) | 13.02 | 13.83 | 131.15K |
| 2025-11-21 | 13.77 | 13.75 | ↓$0.02 (-0.15%) | 13.03 | 13.87 | 80.87K |
| 2025-11-20 | 14.38 | 13.77 | ↓$0.61 (-4.24%) | 13.06 | 14.64 | 69.21K |
| 2025-11-19 | 14.53 | 14.30 | ↓$0.23 (-1.58%) | 13.96 | 14.68 | 42.24K |
| 2025-11-18 | 13.50 | 13.93 | ↑$0.43 (3.19%) | 13.50 | 14.06 | 27.32K |
| 2025-11-17 | 13.20 | 13.48 | ↑$0.28 (2.12%) | 13.20 | 14.33 | 237.38K |
| 2025-11-14 | 12.98 | 13.24 | ↑$0.26 (2.00%) | 12.98 | 13.66 | 18.18K |
| 2025-11-13 | 13.55 | 13.06 | ↓$0.49 (-3.62%) | 12.56 | 13.76 | 57.28K |
| 2025-11-12 | 14.04 | 13.77 | ↓$0.27 (-1.92%) | 13.31 | 14.30 | 163.44K |
Create an account or log in to view more rows.
$DBVT has just been halted from trading.
$DBVT Algorithms are playing games
$DBVT ATH tomorrow we can do it
$DBVT we back
$DBVT choo choo
$DBVT cover that shit
$DBVT almost go time
$DBVT Same thing
different day
$DBVT gap it slap it ask it !
$DBVT Pack it up boys.