DUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.93	47.78	44.19	45.08	45.08	0.96%	923,940
Mar 5, 2026	42.85	46.48	42.85	44.65	44.65	7.85%	1,435,787
Mar 4, 2026	39.60	42.80	39.60	41.40	41.40	-1.66%	8,233,069
Mar 3, 2026	40.60	43.70	40.20	42.10	42.10	17.60%	13,418,500
Mar 2, 2026	34.90	38.20	34.60	35.80	35.80	1.13%	11,433,616
Feb 27, 2026	35.80	36.40	35.30	35.40	35.40	-3.54%	10,512,353
Feb 26, 2026	39.00	39.95	36.60	36.70	36.70	-4.68%	8,687,259
Feb 25, 2026	37.90	38.77	37.10	38.50	38.50	-1.03%	6,279,696
Feb 24, 2026	41.40	41.80	38.20	38.90	38.90	-0.77%	6,614,102
Feb 23, 2026	41.10	41.20	38.90	39.20	39.20	-7.33%	7,866,997
Feb 20, 2026	44.00	45.90	42.20	42.30	42.30	-3.86%	7,343,747
Feb 19, 2026	45.90	46.70	43.90	44.00	44.00	-3.30%	8,236,439
Feb 18, 2026	46.05	46.65	44.40	45.50	45.50	-4.61%	9,252,833
Feb 17, 2026	48.00	50.10	46.85	47.70	47.70	7.43%	6,947,197
Feb 13, 2026	47.60	48.91	44.30	44.40	44.40	-11.38%	7,076,247
Feb 12, 2026	44.80	50.25	44.00	50.10	50.10	14.38%	7,447,192
Feb 11, 2026	44.30	46.95	43.30	43.80	43.80	-5.81%	6,222,562
Feb 10, 2026	47.10	47.50	45.70	46.50	46.50	-0.21%	4,721,925
Feb 9, 2026	51.20	51.29	46.30	46.60	46.60	-11.24%	5,112,474
Feb 6, 2026	55.20	55.45	51.75	52.50	52.50	-10.71%	6,497,491
Feb 5, 2026	56.50	58.80	53.70	58.80	58.80	12.64%	6,636,336
Feb 4, 2026	49.60	56.10	49.40	52.20	52.20	-0.95%	6,049,370
Feb 3, 2026	50.65	55.66	50.40	52.70	52.70	-8.35%	10,540,756
Feb 2, 2026	57.80	60.14	54.20	57.50	57.50	-	9,062,808
Jan 30, 2026	53.40	58.40	50.95	57.50	57.50	25.27%	23,143,603
Jan 29, 2026	41.70	48.30	41.60	45.90	45.90	7.75%	14,762,189
Jan 28, 2026	44.10	45.10	42.50	42.60	42.60	-5.12%	12,140,666
Jan 27, 2026	46.15	49.60	44.85	44.90	44.90	-3.44%	10,268,293
Jan 26, 2026	43.60	46.50	42.00	46.50	46.50	-0.85%	18,824,379
Jan 23, 2026	48.30	48.90	46.30	46.90	46.90	-3.50%	8,842,781
Jan 22, 2026	52.70	52.80	47.80	48.60	48.60	-7.43%	8,973,218
Jan 21, 2026	49.10	53.26	48.65	52.50	52.50	2.74%	9,173,514
Jan 20, 2026	52.50	53.27	50.80	51.10	51.10	-11.13%	8,081,638
Jan 16, 2026	58.70	60.89	57.50	57.50	57.50	-0.17%	6,195,282
Jan 15, 2026	59.00	59.80	56.80	57.60	57.60	-0.69%	6,517,426
Jan 14, 2026	56.00	59.80	56.00	58.00	58.00	-0.68%	6,354,698
Jan 13, 2026	57.70	58.70	56.55	58.40	58.40	-1.85%	6,600,405
Jan 12, 2026	60.10	60.23	57.60	59.50	59.50	-6.74%	6,518,326
Jan 9, 2026	64.70	65.50	62.80	63.80	63.80	-1.85%	4,669,054
Jan 8, 2026	68.90	69.05	65.00	65.00	65.00	-0.91%	4,344,679
Jan 7, 2026	67.90	69.90	65.60	65.60	65.60	1.71%	5,114,488
Jan 6, 2026	68.90	69.00	64.00	64.50	64.50	-7.99%	5,196,316
Jan 5, 2026	71.50	72.00	66.35	70.10	70.10	-6.16%	6,000,798
Jan 2, 2026	72.40	79.05	72.20	74.70	74.70	0.40%	4,236,590
Dec 31, 2025	73.60	74.78	71.30	74.40	74.40	2.34%	6,504,527
Dec 30, 2025	70.60	73.20	70.00	72.70	72.70	-2.55%	5,436,972
Dec 29, 2025	72.60	75.85	72.10	74.60	74.60	12.01%	4,820,569
Dec 26, 2025	67.40	69.10	65.90	66.60	66.60	-3.20%	5,237,244
Dec 24, 2025	68.65	71.03	68.50	68.80	68.80	1.47%	2,588,711
Dec 23, 2025	68.00	70.36	67.70	67.80	67.80	-1.60%	5,008,347