DUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	29.98	30.78	29.56	30.97	-	1.18%	1,445,822
Aug 21, 2026	30.70	31.34	30.38	30.61	30.61	-5.93%	3,224,572
Aug 20, 2026	35.06	35.06	32.24	32.54	32.54	-5.10%	1,812,025
Aug 19, 2026	37.51	37.62	34.25	34.29	34.29	-18.65%	2,601,088
Aug 18, 2026	40.99	42.37	40.36	42.15	42.15	5.96%	1,271,731
Aug 17, 2026	40.69	41.15	39.08	39.78	39.78	-4.24%	956,323
Aug 14, 2026	41.72	42.04	40.49	41.54	41.54	-3.69%	1,042,928
Aug 13, 2026	42.06	43.76	42.06	43.13	43.13	5.81%	1,315,681
Aug 12, 2026	39.22	41.19	39.16	40.76	40.76	-1.59%	989,759
Aug 11, 2026	41.57	42.25	40.73	41.42	41.42	0.71%	903,940
Aug 10, 2026	42.60	43.95	40.95	41.13	41.13	-1.49%	1,100,314
Aug 7, 2026	42.37	43.29	40.94	41.75	41.75	-14.01%	1,857,523
Aug 6, 2026	50.17	50.50	47.89	48.55	48.55	-0.78%	652,962
Aug 5, 2026	51.12	51.54	47.91	48.93	48.93	-14.77%	1,418,328
Aug 4, 2026	57.66	58.60	55.77	57.41	57.41	-4.71%	465,840
Aug 3, 2026	63.28	64.35	60.13	60.25	60.25	-5.00%	384,322
Jul 31, 2026	62.34	65.30	61.73	63.42	63.42	6.62%	331,439
Jul 30, 2026	62.14	63.53	59.27	59.48	59.48	-8.51%	547,243
Jul 29, 2026	64.27	67.32	60.75	65.01	65.01	2.09%	717,114
Jul 28, 2026	63.50	65.24	62.40	63.68	63.68	3.70%	324,104
Jul 27, 2026	60.43	63.75	59.99	61.41	61.41	-1.16%	262,872
Jul 24, 2026	61.86	63.05	60.07	62.13	62.13	-0.73%	376,307
Jul 23, 2026	63.47	64.25	61.94	62.59	62.59	4.54%	463,074
Jul 22, 2026	61.02	61.04	57.61	59.87	59.87	-6.64%	668,909
Jul 21, 2026	67.67	68.06	64.05	64.13	64.13	-9.85%	557,773
Jul 20, 2026	70.55	71.46	69.39	71.14	71.14	1.85%	521,074
Jul 17, 2026	71.78	72.91	68.71	69.85	69.85	0.39%	528,847
Jul 16, 2026	67.05	70.26	67.05	69.58	69.58	7.05%	998,494
Jul 15, 2026	64.21	67.38	62.88	65.00	65.00	2.17%	600,827
Jul 14, 2026	61.03	64.22	60.02	63.62	63.62	-4.03%	657,272
Jul 13, 2026	64.90	67.13	64.21	66.29	66.29	5.73%	687,185
Jul 10, 2026	63.56	64.26	61.86	62.70	62.70	0.66%	401,027
Jul 9, 2026	63.41	64.81	61.80	62.29	62.29	-6.09%	626,761
Jul 8, 2026	65.59	68.96	64.20	66.33	66.33	6.26%	685,608
Jul 7, 2026	58.56	63.50	58.07	62.42	62.42	7.34%	615,152
Jul 6, 2026	57.00	59.84	56.08	58.15	58.15	-0.17%	517,812
Jul 2, 2026	59.89	61.36	57.27	58.25	58.25	-9.18%	967,339
Jul 1, 2026	63.66	64.36	59.08	64.14	64.14	0.91%	873,431
Jun 30, 2026	63.77	66.15	62.83	63.56	63.56	0.71%	457,352
Jun 29, 2026	62.51	64.88	62.51	63.11	63.11	3.19%	505,619
Jun 26, 2026	61.78	62.36	58.62	61.16	61.16	-3.15%	484,060
Jun 25, 2026	61.61	65.21	61.08	63.15	63.15	-2.91%	831,810
Jun 24, 2026	65.60	66.46	62.28	65.04	65.04	7.88%	1,339,923
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