DUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	48.08	49.08	46.67	46.96	46.96	-4.77%	818,423
Apr 23, 2026	47.87	51.11	47.36	49.31	49.31	5.14%	807,574
Apr 22, 2026	46.28	47.26	45.51	46.90	46.90	-2.86%	809,299
Apr 21, 2026	44.05	48.51	43.63	48.28	48.28	12.02%	940,960
Apr 20, 2026	42.84	43.90	42.71	43.10	43.10	2.69%	493,343
Apr 17, 2026	42.42	42.79	40.17	41.97	41.97	-5.64%	889,223
Apr 16, 2026	43.74	44.67	43.14	44.48	44.48	0.57%	735,717
Apr 15, 2026	42.47	44.35	42.10	44.23	44.23	5.81%	636,686
Apr 14, 2026	42.35	42.89	41.08	41.80	41.80	-4.00%	1,257,447
Apr 13, 2026	44.20	44.78	43.15	43.54	43.54	1.16%	2,094,061
Apr 10, 2026	43.46	43.54	42.24	43.04	43.04	-2.00%	738,983
Apr 9, 2026	43.96	45.11	42.44	43.92	43.92	-0.18%	1,774,156
Apr 8, 2026	41.31	45.57	40.88	44.00	44.00	-6.68%	1,536,618
Apr 7, 2026	48.64	50.76	47.02	47.15	47.15	-2.40%	627,304
Apr 6, 2026	47.86	48.78	46.96	48.31	48.31	1.49%	739,559
Apr 2, 2026	51.88	52.02	46.34	47.60	47.60	2.85%	1,691,177
Apr 1, 2026	47.58	48.98	44.33	46.28	46.28	-9.22%	2,185,719
Mar 31, 2026	56.04	56.17	50.82	50.98	50.98	-13.77%	1,428,213
Mar 30, 2026	56.66	60.50	55.44	59.12	59.12	-0.29%	744,015
Mar 27, 2026	63.69	64.26	57.31	59.29	59.29	-7.46%	1,133,635
Mar 26, 2026	62.95	64.33	58.66	64.07	64.07	8.59%	1,049,004
Mar 25, 2026	57.20	60.12	56.29	59.00	59.00	-6.72%	932,396
Mar 24, 2026	65.74	67.33	62.21	63.25	63.25	-1.06%	780,065
Mar 23, 2026	67.30	67.84	61.35	63.93	63.16	-8.19%	1,374,516
Mar 20, 2026	64.57	71.87	64.57	69.63	68.79	6.89%	1,075,197
Mar 19, 2026	68.12	69.21	64.65	65.14	64.36	11.77%	1,656,601
Mar 18, 2026	56.35	58.83	55.96	58.28	57.58	12.55%	1,138,299
Mar 17, 2026	51.06	52.63	49.52	51.78	51.16	0.76%	592,814
Mar 16, 2026	52.52	53.73	49.84	51.39	50.77	-2.30%	1,030,952
Mar 13, 2026	47.87	53.01	47.87	52.60	51.97	11.91%	1,048,306
Mar 12, 2026	45.32	47.75	45.32	47.00	46.43	4.33%	825,178
Mar 11, 2026	44.47	46.95	44.47	45.05	44.51	3.97%	933,295
Mar 10, 2026	42.74	43.63	41.32	43.33	42.81	-1.92%	979,707
Mar 9, 2026	47.52	49.91	44.09	44.18	43.65	-2.00%	2,395,679
Mar 6, 2026	46.93	47.78	44.19	45.08	44.54	0.96%	932,944
Mar 5, 2026	42.85	46.48	42.85	44.65	44.11	7.85%	1,448,173
Mar 4, 2026	39.60	42.80	39.60	41.40	40.90	-1.66%	8,241,265
Mar 3, 2026	40.60	43.70	40.20	42.10	41.59	17.60%	13,418,500
Mar 2, 2026	34.90	38.20	34.60	35.80	35.37	1.13%	11,433,616
Feb 27, 2026	35.80	36.40	35.30	35.40	34.97	-3.54%	10,512,353
Feb 26, 2026	39.00	39.95	36.60	36.70	36.26	-4.68%	8,687,259
Feb 25, 2026	37.90	38.77	37.10	38.50	38.04	-1.03%	6,279,696
Feb 24, 2026	41.40	41.80	38.20	38.90	38.43	-0.77%	6,614,102
Feb 23, 2026	41.10	41.20	38.90	39.20	38.73	-7.33%	7,866,997
Feb 20, 2026	44.00	45.90	42.20	42.30	41.79	-3.86%	7,343,747
Feb 19, 2026	45.90	46.70	43.90	44.00	43.47	-3.30%	8,236,439
Feb 18, 2026	46.05	46.65	44.40	45.50	44.95	-4.61%	9,252,833
Feb 17, 2026	48.00	50.10	46.85	47.70	47.13	7.43%	6,947,197
Feb 13, 2026	47.60	48.91	44.30	44.40	43.87	-11.38%	7,076,247
Feb 12, 2026	44.80	50.25	44.00	50.10	49.50	14.38%	7,447,192