DUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	65.60	66.46	62.28	65.04	65.04	7.88%	1,294,276
Jun 23, 2026	60.06	60.82	58.20	60.29	60.29	9.36%	758,618
Jun 22, 2026	56.50	57.09	55.15	55.45	55.13	2.61%	745,732
Jun 18, 2026	51.10	55.30	49.05	54.04	53.73	4.55%	1,476,030
Jun 17, 2026	48.59	51.74	45.48	51.69	51.39	6.49%	1,706,541
Jun 16, 2026	49.71	50.36	48.11	48.54	48.26	-4.67%	871,931
Jun 15, 2026	50.57	51.68	48.50	50.92	50.63	-13.06%	1,248,398
Jun 12, 2026	61.08	61.99	57.52	58.57	58.23	-5.61%	902,227
Jun 11, 2026	69.10	69.50	61.24	62.05	61.69	-10.68%	1,341,415
Jun 10, 2026	67.75	69.73	64.59	69.47	69.07	9.85%	885,566
Jun 9, 2026	60.20	67.26	59.22	63.24	62.88	2.76%	1,039,593
Jun 8, 2026	60.47	61.90	59.05	61.54	61.19	0.64%	655,424
Jun 5, 2026	55.45	61.35	55.33	61.15	60.80	17.33%	1,091,572
Jun 4, 2026	52.03	53.07	50.82	52.12	51.82	-3.25%	458,177
Jun 3, 2026	52.14	53.89	51.64	53.87	53.56	6.82%	616,964
Jun 2, 2026	50.46	52.83	50.10	50.43	50.14	-2.91%	326,875
Jun 1, 2026	51.99	54.50	51.07	51.94	51.64	5.91%	572,715
May 29, 2026	51.44	52.29	47.95	49.04	48.76	-5.13%	686,621
May 28, 2026	54.76	56.42	50.58	51.69	51.39	-3.76%	743,802
May 27, 2026	53.23	53.94	51.68	53.71	53.40	6.50%	458,890
May 26, 2026	52.20	52.27	50.20	50.43	50.14	-7.81%	1,054,397
May 22, 2026	53.71	56.06	53.38	54.70	54.38	2.17%	467,021
May 21, 2026	55.34	55.79	51.47	53.54	53.23	0.85%	767,324
May 20, 2026	55.37	56.52	52.25	53.09	52.78	-5.95%	1,221,332
May 19, 2026	54.36	56.93	54.31	56.45	56.12	7.61%	795,209
May 18, 2026	50.61	53.26	49.63	52.46	52.16	0.79%	1,030,382
May 15, 2026	50.09	52.62	49.97	52.05	51.75	13.92%	1,349,471
May 14, 2026	43.95	46.03	43.95	45.69	45.43	4.70%	788,166
May 13, 2026	43.72	44.99	42.80	43.64	43.39	2.06%	635,671
May 12, 2026	44.36	46.52	42.45	42.76	42.51	0.75%	1,142,860
May 11, 2026	44.42	44.57	41.33	42.44	42.20	-6.40%	1,121,382
May 8, 2026	46.73	47.13	44.52	45.34	45.08	-5.99%	1,173,577
May 7, 2026	44.97	48.34	43.73	48.23	47.95	1.17%	1,140,992
May 6, 2026	49.91	49.94	46.63	47.67	47.40	-15.10%	1,440,042
May 5, 2026	54.12	56.23	53.62	56.15	55.83	-0.34%	391,078
May 4, 2026	55.71	56.55	54.19	56.34	56.02	3.30%	653,639
May 1, 2026	53.81	54.59	52.12	54.54	54.23	2.89%	480,075
Apr 30, 2026	52.09	54.05	51.47	53.01	52.70	-4.88%	655,841
Apr 29, 2026	54.73	55.99	53.98	55.73	55.41	5.43%	934,900
Apr 28, 2026	51.38	53.33	50.70	52.86	52.56	8.63%	684,302
Apr 27, 2026	47.93	49.07	47.70	48.66	48.38	3.62%	399,041
Apr 24, 2026	48.08	49.08	46.67	46.96	46.69	-4.77%	821,245
Apr 23, 2026	47.87	51.11	47.36	49.31	49.03	5.14%	814,978
Apr 22, 2026	46.28	47.26	45.51	46.90	46.63	-2.86%	815,881
Apr 21, 2026	44.05	48.51	43.63	48.28	48.00	12.02%	953,398
Apr 20, 2026	42.84	43.90	42.71	43.10	42.85	2.69%	497,756
Apr 17, 2026	42.42	42.79	40.17	41.97	41.73	-5.64%	899,486
Apr 16, 2026	43.74	44.67	43.14	44.48	44.22	0.57%	740,180
Apr 15, 2026	42.47	44.35	42.10	44.23	43.98	5.81%	645,847
Apr 14, 2026	42.35	42.89	41.08	41.80	41.56	-4.00%	1,263,483