DUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	23.74	24.20	23.50	24.13	24.13	1.86%	1,331,051
Jun 17, 2025	23.43	24.05	23.22	23.69	23.69	0.25%	1,285,675
Jun 16, 2025	23.49	23.66	23.12	23.63	23.63	3.50%	1,693,671
Jun 13, 2025	22.91	23.36	22.64	22.83	22.83	-3.63%	2,214,334
Jun 12, 2025	24.37	24.44	23.43	23.69	23.69	-5.84%	1,990,287
Jun 11, 2025	25.61	25.83	25.16	25.16	25.16	-1.80%	1,142,783
Jun 10, 2025	24.71	25.99	24.58	25.62	25.62	2.36%	1,863,825
Jun 9, 2025	25.51	25.70	24.82	25.03	25.03	-1.69%	1,329,746
Jun 6, 2025	24.16	25.62	24.16	25.46	25.46	5.86%	1,906,038
Jun 5, 2025	23.58	24.38	22.75	24.05	24.05	0.21%	2,465,729
Jun 4, 2025	24.00	24.30	23.76	24.00	24.00	-0.74%	1,339,249
Jun 3, 2025	24.32	24.75	24.11	24.18	24.18	2.72%	2,048,559
Jun 2, 2025	25.67	25.73	23.49	23.54	23.54	-12.46%	3,716,907
May 30, 2025	27.65	27.81	26.78	26.89	26.89	-1.10%	1,316,840
May 29, 2025	26.83	27.54	26.57	27.19	27.19	0.11%	1,269,192
May 28, 2025	27.62	27.73	27.09	27.16	27.16	-1.95%	1,067,417
May 27, 2025	28.10	28.17	27.16	27.70	27.70	2.97%	1,742,969
May 23, 2025	27.20	27.82	26.63	26.90	26.90	-5.51%	3,222,548
May 22, 2025	28.33	28.98	28.00	28.47	28.47	1.43%	2,205,588
May 21, 2025	28.59	28.67	27.83	28.07	28.07	-2.91%	2,087,004
May 20, 2025	30.64	30.75	28.87	28.91	28.91	-5.86%	1,921,553
May 19, 2025	31.09	31.72	30.67	30.71	30.71	-4.48%	1,286,939
May 16, 2025	33.42	33.66	32.12	32.15	32.15	1.07%	1,119,068
May 15, 2025	32.49	33.20	31.81	31.81	31.81	-4.36%	1,850,394
May 14, 2025	33.36	33.88	33.10	33.26	33.26	4.43%	1,777,690
May 13, 2025	31.67	32.42	31.65	31.85	31.85	0.31%	1,551,136
May 12, 2025	30.14	32.08	30.14	31.75	31.75	14.87%	3,901,036
May 9, 2025	28.60	29.17	27.56	27.64	27.64	-6.31%	2,096,301
May 8, 2025	28.31	29.59	28.08	29.50	29.50	4.28%	1,993,224
May 7, 2025	28.50	28.90	27.84	28.29	28.29	3.40%	2,317,082
May 6, 2025	28.38	29.01	27.26	27.36	27.36	-8.19%	2,634,780
May 5, 2025	29.52	30.74	29.52	29.80	29.80	-6.93%	1,665,515
May 2, 2025	31.06	32.52	30.66	32.02	32.02	0.34%	2,068,914
May 1, 2025	31.43	32.21	31.32	31.91	31.91	7.62%	3,355,882
Apr 30, 2025	30.90	30.90	29.65	29.65	29.65	-2.15%	2,420,870
Apr 29, 2025	29.87	30.38	29.43	30.30	30.30	3.59%	1,562,501
Apr 28, 2025	30.17	30.53	29.20	29.25	29.25	-2.21%	2,007,352
Apr 25, 2025	30.65	30.75	29.82	29.91	29.91	3.85%	2,233,215
Apr 24, 2025	28.90	29.96	28.72	28.80	28.80	-3.94%	2,725,189
Apr 23, 2025	30.91	31.12	29.52	29.98	29.98	5.75%	4,477,148
Apr 22, 2025	26.67	28.57	26.57	28.35	28.35	5.39%	5,610,501
Apr 21, 2025	25.86	27.61	25.15	26.90	26.90	-2.68%	3,022,880
Apr 17, 2025	26.95	28.21	26.94	27.64	27.64	3.95%	3,154,730
Apr 16, 2025	26.19	27.28	25.59	26.59	26.59	-5.64%	4,878,934
Apr 15, 2025	28.27	28.84	27.88	28.18	28.18	-2.12%	2,361,174
Apr 14, 2025	30.06	30.55	28.51	28.79	28.79	-0.93%	2,782,835
Apr 11, 2025	30.22	30.22	28.45	29.06	29.06	-10.72%	3,380,660
Apr 10, 2025	35.67	35.76	31.75	32.55	32.55	-9.91%	2,552,458
Apr 9, 2025	39.49	40.59	35.32	36.13	36.13	-16.35%	2,505,569
Apr 8, 2025	39.63	43.92	39.00	43.19	43.19	0.02%	1,124,238