Insight Digital Partners II Stock Price History

NASDAQ: DYORFinanceBlank ChecksUSD

10.160.00 (0.00%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

DYOR price history at a glance

The price history for Insight Digital Partners II (DYOR) on this page begins on November 17, 2025, when the stock closed at $9.91; it most recently closed at $10.16 on October 5, 2026. The highest price in this record is $10.47, reached on January 12, 2026; the latest close is 3.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025: $10.47
Date of high: Jan 12, 2026
Low since 2025: $9.87
Date of low: Dec 8, 2025
52-week high: $10.47
52-week low: $9.87
IPO year: 2025
Last close: $10.16

DYOR returns

1 week

+0.10%

1 month

+0.40%

3 months

+0.99%

6 months

+1.91%

Year to date

+2.52%

DYOR price return, excluding dividends.

DYOR annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	9.92	10.16	10.47	9.90	+2.52%
2025*	9.91	9.91	9.96	9.87	0.00%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

DYOR daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	10.16	10.16	10.16	10.16	+0.10%	200.01K
Oct 7, 2026	10.15	10.15	10.15	10.15	0.00%	0
Oct 6, 2026	10.15	10.15	10.15	10.15	0.00%	30.30K
Oct 5, 2026	10.15	10.15	10.15	10.15	0.00%	0
Oct 2, 2026	10.15	10.15	10.15	10.15	0.00%	400
Oct 1, 2026	10.15	10.15	10.15	10.15	0.00%	2.50K
Sep 30, 2026	10.14	10.15	10.14	10.15	+0.10%	9.80K
Sep 29, 2026	10.13	10.14	10.13	10.14	+0.10%	700
Sep 28, 2026	10.13	10.13	10.13	10.13	0.00%	0
Sep 25, 2026	10.13	10.13	10.13	10.13	-0.10%	800
Sep 24, 2026	10.13	10.14	10.13	10.14	+0.10%	26.40K
Sep 23, 2026	10.13	10.13	10.13	10.13	0.00%	200
Sep 22, 2026	10.13	10.14	10.13	10.13	0.00%	2.20K
Sep 21, 2026	10.14	10.14	10.13	10.13	0.00%	17.20K
Sep 18, 2026	10.13	10.13	10.13	10.13	0.00%	31.10K
Sep 17, 2026	10.19	10.19	10.13	10.13	0.00%	301.30K
Sep 16, 2026	10.13	10.13	10.13	10.13	0.00%	0
Sep 15, 2026	10.13	10.13	10.13	10.13	0.00%	0
Sep 14, 2026	10.13	10.16	10.13	10.13	0.00%	273.30K
Sep 11, 2026	10.13	10.13	10.13	10.13	+0.10%	11.10K
Sep 10, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 9, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 8, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 4, 2026	10.12	10.12	10.12	10.12	0.00%	2.00K
Sep 3, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 2, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 1, 2026	10.12	10.12	10.12	10.12	0.00%	0
Aug 31, 2026	10.12	10.12	10.12	10.12	0.00%	0
Aug 28, 2026	10.12	10.12	10.12	10.12	0.00%	0
Aug 27, 2026	10.12	10.12	10.12	10.12	0.00%	0
Aug 26, 2026	10.12	10.12	10.12	10.12	+0.10%	100.90K
Aug 25, 2026	10.11	10.11	10.11	10.11	+0.05%	20.50K
Aug 24, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 21, 2026	10.11	10.11	10.11	10.11	+0.05%	2.70K
Aug 20, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 19, 2026	10.09	10.10	10.09	10.10	0.00%	900
Aug 18, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 17, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 14, 2026	10.10	10.10	10.10	10.10	0.00%	5.00K
Aug 13, 2026	10.10	10.10	10.10	10.10	+0.10%	33.40K
Aug 12, 2026	10.09	10.09	10.09	10.09	-0.05%	649.00K
Aug 11, 2026	10.09	10.10	10.09	10.10	-0.04%	45.70K
Aug 10, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 7, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 6, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 5, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 4, 2026	10.10	10.10	10.10	10.10	+0.29%	1.00K
Aug 3, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 31, 2026	10.07	10.07	10.07	10.07	-0.10%	45.70K
Jul 30, 2026	10.08	10.08	10.08	10.08	+0.10%	300.80K
Jul 29, 2026	10.08	10.08	10.07	10.07	0.00%	350.30K
Jul 28, 2026	10.08	10.08	10.07	10.07	-0.08%	150.90K
Jul 27, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 24, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 23, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 22, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 21, 2026	10.08	10.08	10.08	10.08	+0.08%	100
Jul 20, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 17, 2026	10.07	10.07	10.07	10.07	0.00%	14.10K
Jul 16, 2026	10.07	10.07	10.07	10.07	+0.10%	40.10K
Jul 15, 2026	10.06	10.06	10.06	10.06	0.00%	200
Jul 14, 2026	10.06	10.06	10.06	10.06	+0.09%	150.00K
Jul 13, 2026	10.05	10.05	10.05	10.05	-0.09%	500
Jul 10, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 9, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 8, 2026	10.04	10.07	10.04	10.06	+0.10%	301.10K
Jul 7, 2026	10.05	10.05	10.05	10.05	+0.09%	5.20K
Jul 6, 2026	10.04	10.04	10.04	10.04	-0.09%	300
Jul 2, 2026	10.05	10.05	10.05	10.05	+0.10%	200
Jul 1, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 30, 2026	10.10	10.10	10.04	10.04	-0.58%	10.50K
Jun 29, 2026	10.10	10.10	10.10	10.10	+0.49%	100
Jun 26, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jun 25, 2026	10.05	10.05	10.05	10.05	0.00%	4.10K
Jun 24, 2026	10.10	10.10	10.05	10.05	0.00%	15.80K
Jun 23, 2026	10.05	10.05	10.05	10.05	0.00%	800
Jun 22, 2026	10.07	10.08	10.04	10.05	0.00%	68.30K
Jun 18, 2026	10.05	10.08	10.05	10.05	0.00%	2.80K
Jun 17, 2026	10.05	10.05	10.05	10.05	0.00%	25.60K
Jun 16, 2026	10.05	10.05	10.05	10.05	-0.10%	14.90K
Jun 15, 2026	10.04	10.06	10.04	10.06	+0.09%	19.10K
Jun 12, 2026	10.05	10.05	10.05	10.05	+0.01%	600
Jun 11, 2026	10.05	10.05	10.05	10.05	0.00%	300
Jun 10, 2026	10.05	10.06	10.05	10.05	0.00%	26.40K
Jun 9, 2026	10.06	10.06	10.04	10.05	0.00%	25.90K
Jun 8, 2026	10.06	10.06	10.05	10.05	-0.50%	13.90K
Jun 5, 2026	10.10	10.10	10.10	10.10	+0.50%	200
Jun 4, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jun 3, 2026	10.05	10.05	10.05	10.05	0.00%	3.90K
Jun 2, 2026	10.05	10.05	10.05	10.05	0.00%	300
Jun 1, 2026	10.05	10.05	10.05	10.05	+0.10%	600
May 29, 2026	10.08	10.08	10.04	10.04	-0.10%	60.40K
May 28, 2026	10.02	10.05	10.02	10.05	+0.30%	3.00K
May 27, 2026	10.02	10.02	10.02	10.02	+0.10%	300
May 26, 2026	10.01	10.01	10.01	10.01	-0.20%	1.00K
May 22, 2026	10.01	10.05	10.01	10.03	-0.10%	12.20K
May 21, 2026	10.03	10.04	10.03	10.04	+0.24%	1.40K
May 20, 2026	10.02	10.02	10.02	10.02	-0.24%	500
May 19, 2026	10.04	10.04	10.04	10.04	+0.17%	300
May 18, 2026	10.02	10.02	10.02	10.02	-0.17%	200
May 15, 2026	10.05	10.05	10.00	10.04	+0.20%	1.50K
May 14, 2026	10.01	10.02	10.01	10.02	+0.10%	500
May 13, 2026	10.01	10.01	10.01	10.01	0.00%	0
May 12, 2026	10.05	10.05	10.01	10.01	-0.20%	4.10K
May 11, 2026	10.02	10.03	10.01	10.03	+0.20%	33.40K
May 8, 2026	10.01	10.01	10.01	10.01	+0.10%	32.80K
May 7, 2026	10.00	10.00	10.00	10.00	+0.10%	800
May 6, 2026	9.99	9.99	9.99	9.99	0.00%	0
May 5, 2026	10.02	10.02	9.99	9.99	-0.20%	2.00K
May 4, 2026	9.99	10.01	9.99	10.01	+0.10%	5.30K
May 1, 2026	10.00	10.00	10.00	10.00	-0.05%	55.10K
Apr 30, 2026	10.00	10.01	10.00	10.01	+0.15%	57.50K
Apr 29, 2026	9.99	9.99	9.99	9.99	+0.10%	1.90K
Apr 28, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 27, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 24, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 23, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 22, 2026	9.99	9.99	9.98	9.98	0.00%	110.10K
Apr 21, 2026	9.98	9.98	9.98	9.98	0.00%	200
Apr 20, 2026	9.98	9.98	9.98	9.98	+0.30%	1.10K
Apr 17, 2026	9.95	9.95	9.95	9.95	0.00%	0
Apr 16, 2026	9.95	9.95	9.95	9.95	0.00%	0
Apr 15, 2026	9.95	9.95	9.95	9.95	0.00%	0
Apr 14, 2026	9.95	9.95	9.95	9.95	0.00%	0
Apr 13, 2026	9.95	9.95	9.95	9.95	-0.10%	27.00K
Apr 10, 2026	9.96	9.96	9.96	9.96	-0.10%	2.00K
Apr 9, 2026	9.97	9.97	9.97	9.97	+0.20%	149.50K
Apr 8, 2026	9.95	9.95	9.95	9.95	0.00%	0
Apr 7, 2026	9.95	9.95	9.95	9.95	0.00%	0
Apr 6, 2026	9.95	9.95	9.95	9.95	-0.05%	200
Apr 2, 2026	9.96	9.96	9.96	9.96	0.00%	0
Apr 1, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 31, 2026	9.96	9.96	9.96	9.96	-0.05%	200
Mar 30, 2026	9.95	9.96	9.95	9.96	+0.05%	67.10K
Mar 27, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 26, 2026	9.97	9.97	9.96	9.96	+0.15%	151.20K
Mar 25, 2026	9.96	9.96	9.94	9.94	-0.25%	800
Mar 24, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 23, 2026	10.00	10.00	9.97	9.97	+0.18%	200
Mar 20, 2026	9.95	9.95	9.95	9.95	-0.13%	200
Mar 19, 2026	10.00	10.00	9.96	9.96	0.00%	200
Mar 18, 2026	9.97	9.97	9.96	9.96	+0.20%	400
Mar 17, 2026	9.94	9.94	9.94	9.94	0.00%	1.00K
Mar 16, 2026	9.94	9.94	9.94	9.94	0.00%	35.40K
Mar 13, 2026	9.96	9.96	9.94	9.94	-0.10%	1.60K
Mar 12, 2026	9.95	9.95	9.95	9.95	0.00%	3.40K
Mar 11, 2026	9.95	9.95	9.95	9.95	+0.20%	34.60K
Mar 10, 2026	9.94	9.94	9.93	9.93	-0.20%	57.10K
Mar 9, 2026	9.95	9.95	9.95	9.95	0.00%	2.00K
Mar 6, 2026	9.95	9.95	9.95	9.95	+0.10%	14.30K
Mar 5, 2026	9.95	9.96	9.94	9.94	0.00%	106.60K
Mar 4, 2026	9.95	9.95	9.94	9.94	0.00%	19.90K
Mar 3, 2026	9.94	9.95	9.94	9.94	-0.20%	155.50K
Mar 2, 2026	9.95	9.96	9.95	9.96	+0.20%	14.30K
Feb 27, 2026	9.95	9.95	9.94	9.94	-0.20%	20.10K
Feb 26, 2026	9.96	9.96	9.96	9.96	-0.10%	56.30K
Feb 25, 2026	9.97	9.97	9.97	9.97	0.00%	0
Feb 24, 2026	9.97	9.97	9.96	9.97	+0.10%	12.70K
Feb 23, 2026	9.96	9.96	9.96	9.96	0.00%	0
Feb 20, 2026	9.96	9.96	9.96	9.96	0.00%	0
Feb 19, 2026	9.96	9.96	9.96	9.96	0.00%	50.00K
Feb 18, 2026	9.96	9.96	9.96	9.96	0.00%	0
Feb 17, 2026	9.97	9.97	9.96	9.96	0.00%	25.00K
Feb 13, 2026	9.96	9.96	9.96	9.96	0.00%	0
Feb 12, 2026	9.96	9.96	9.96	9.96	-0.10%	1.80K
Feb 11, 2026	9.96	9.97	9.96	9.97	0.00%	177.30K
Feb 10, 2026	9.97	9.97	9.96	9.97	0.00%	300
Feb 9, 2026	9.97	9.97	9.97	9.97	0.00%	0
Feb 6, 2026	9.97	9.97	9.97	9.97	0.00%	0
Feb 5, 2026	9.97	9.97	9.97	9.97	0.00%	1.90K
Feb 4, 2026	9.97	9.97	9.97	9.97	+0.04%	23.00K
Feb 3, 2026	10.00	10.00	9.95	9.97	-0.04%	15.70K
Feb 2, 2026	9.94	9.97	9.94	9.97	+0.30%	38.20K
Jan 30, 2026	9.97	9.97	9.94	9.94	-0.17%	900
Jan 29, 2026	9.96	9.96	9.96	9.96	-0.03%	200
Jan 28, 2026	10.00	10.00	9.93	9.96	+0.06%	600
Jan 27, 2026	9.95	9.95	9.95	9.95	0.00%	0
Jan 26, 2026	9.97	9.97	9.95	9.95	-0.06%	4.60K
Jan 23, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jan 22, 2026	10.00	10.00	9.96	9.96	0.00%	1.30K
Jan 21, 2026	9.97	9.97	9.96	9.96	+0.10%	400
Jan 20, 2026	9.94	9.95	9.94	9.95	+0.10%	6.00K
Jan 16, 2026	9.95	9.95	9.94	9.94	0.00%	1.50K
Jan 15, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jan 14, 2026	9.92	10.47	9.92	9.94	0.00%	203.00K
Jan 13, 2026	9.93	9.94	9.93	9.94	+0.10%	145.40K
Jan 12, 2026	9.90	9.93	9.90	9.93	+0.10%	209.90K
Jan 9, 2026	9.92	9.92	9.92	9.92	0.00%	4.80K
Jan 8, 2026	9.92	9.92	9.92	9.92	+0.10%	5.30K
Jan 7, 2026	9.90	9.91	9.90	9.91	+0.01%	700
Jan 6, 2026	9.91	9.91	9.91	9.91	0.00%	0
Jan 5, 2026	9.90	9.91	9.90	9.91	-0.01%	150.90K
Jan 2, 2026	9.91	9.91	9.91	9.91	0.00%	0
Dec 31, 2025	9.91	9.91	9.91	9.91	0.00%	1.00K
Dec 30, 2025	9.91	9.91	9.91	9.91	-0.10%	30.30K
Dec 29, 2025	9.92	9.92	9.92	9.92	0.00%	0
Dec 26, 2025	9.92	9.92	9.92	9.92	0.00%	0
Dec 24, 2025	9.92	9.92	9.92	9.92	+0.11%	200
Dec 23, 2025	9.91	9.91	9.91	9.91	-0.01%	300
Dec 22, 2025	9.91	9.91	9.91	9.91	0.00%	0
Dec 19, 2025	9.91	9.91	9.91	9.91	+0.10%	50.10K
Dec 18, 2025	9.90	9.90	9.90	9.90	0.00%	0
Dec 17, 2025	9.90	9.90	9.90	9.90	0.00%	0
Dec 16, 2025	9.90	9.90	9.90	9.90	0.00%	0
Dec 15, 2025	9.90	9.90	9.90	9.90	0.00%	0
Dec 12, 2025	9.91	9.91	9.90	9.90	0.00%	23.10K
Dec 11, 2025	9.91	9.91	9.88	9.90	0.00%	66.60K
Dec 10, 2025	9.90	9.90	9.90	9.90	-0.05%	500
Dec 9, 2025	9.87	9.91	9.87	9.91	+0.05%	126.40K
Dec 8, 2025	9.90	9.90	9.90	9.90	0.00%	0
Dec 5, 2025	9.90	9.90	9.90	9.90	0.00%	252.80K
Dec 4, 2025	9.90	9.90	9.90	9.90	0.00%	200
Dec 3, 2025	9.90	9.90	9.90	9.90	0.00%	62.00K
Dec 2, 2025	9.90	9.92	9.90	9.90	0.00%	67.00K
Dec 1, 2025	9.90	9.91	9.90	9.90	0.00%	5.00K
Nov 28, 2025	9.90	9.90	9.90	9.90	0.00%	132.90K
Nov 26, 2025	9.91	9.91	9.90	9.90	-0.10%	165.90K
Nov 25, 2025	9.91	9.92	9.91	9.91	0.00%	209.10K
Nov 24, 2025	9.92	9.92	9.91	9.91	0.00%	12.00K
Nov 21, 2025	9.92	9.92	9.91	9.91	-0.10%	1.20K
Nov 20, 2025	9.92	9.92	9.91	9.92	-0.10%	1.17M
Nov 19, 2025	9.90	9.93	9.90	9.93	-0.30%	28.10K
Nov 18, 2025	9.95	9.96	9.94	9.96	—	26.70K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DYOR chart for longer ranges.