DUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	28.37	28.85	28.23	28.74	-	-3.56%	868,272
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
Apr 7, 2025	44.50	45.75	38.73	43.18	43.18	0.82%	2,608,526
Apr 4, 2025	38.44	43.20	38.29	42.83	42.83	17.86%	3,241,514
Apr 3, 2025	39.34	39.80	34.85	36.34	36.34	0.03%	2,447,648
Apr 2, 2025	36.44	37.29	35.91	36.33	36.33	0.30%	1,216,913
Apr 1, 2025	36.07	36.95	35.52	36.22	36.22	0.72%	1,310,630
Mar 31, 2025	35.84	38.27	35.76	35.96	35.96	-1.56%	1,345,392
Mar 28, 2025	35.80	36.79	34.42	36.53	36.53	0.77%	1,821,345
Mar 27, 2025	37.14	37.68	36.02	36.25	36.25	-4.68%	1,046,684
Mar 26, 2025	37.17	38.28	37.07	38.03	38.03	1.41%	807,050
Mar 25, 2025	38.00	38.00	36.44	37.50	37.50	-4.80%	1,231,314
Mar 24, 2025	38.87	39.49	38.50	39.39	38.84	1.08%	912,702
Mar 21, 2025	38.85	40.01	38.70	38.97	38.43	2.93%	966,979
Mar 20, 2025	38.75	39.07	37.51	37.86	37.33	0.24%	813,129
Mar 19, 2025	38.31	38.83	37.58	37.77	37.25	-1.36%	983,917
Mar 18, 2025	37.32	38.56	36.93	38.29	37.76	-1.37%	923,928
Mar 17, 2025	40.40	40.40	38.68	38.82	38.28	-4.38%	1,006,552
Mar 14, 2025	40.24	41.29	40.03	40.60	40.04	-1.77%	1,052,462
Mar 13, 2025	43.41	43.56	40.59	41.33	40.76	-5.85%	1,172,701
Mar 12, 2025	44.80	45.36	43.55	43.90	43.29	-0.70%	690,872
Mar 11, 2025	45.76	46.17	43.66	44.21	43.60	-6.28%	927,831
Mar 10, 2025	45.32	47.83	45.00	47.17	46.52	5.36%	914,316
Mar 7, 2025	45.20	46.30	43.27	44.77	44.15	-1.26%	932,122
Mar 6, 2025	45.26	45.93	44.05	45.34	44.71	1.61%	920,392
Mar 5, 2025	48.16	48.16	44.51	44.62	44.00	-6.91%	954,646
Mar 4, 2025	47.68	49.86	46.76	47.93	47.26	-2.68%	856,041
Mar 3, 2025	47.82	49.83	46.46	49.25	48.57	-0.22%	1,280,719
Feb 28, 2025	51.39	52.14	49.25	49.36	48.67	-1.00%	1,569,529
Feb 27, 2025	48.13	49.95	47.66	49.86	49.17	6.95%	1,852,464
Feb 26, 2025	49.19	49.23	46.13	46.62	45.97	-2.47%	1,335,717
Feb 25, 2025	47.05	49.65	46.84	47.80	47.14	3.11%	1,617,599