DUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	53.71	56.06	53.38	54.70	54.70	2.17%	466,240
May 21, 2026	55.34	55.79	51.47	53.54	53.54	0.85%	765,287
May 20, 2026	55.37	56.52	52.25	53.09	53.09	-5.95%	1,170,803
May 19, 2026	54.36	56.93	54.31	56.45	56.45	7.61%	792,513
May 18, 2026	50.61	53.26	49.63	52.46	52.46	0.79%	1,028,357
May 15, 2026	50.09	52.62	49.97	52.05	52.05	13.92%	1,349,471
May 14, 2026	43.95	46.03	43.95	45.69	45.69	4.70%	788,166
May 13, 2026	43.72	44.99	42.80	43.64	43.64	2.06%	635,671
May 12, 2026	44.36	46.52	42.45	42.76	42.76	0.75%	1,142,860
May 11, 2026	44.42	44.57	41.33	42.44	42.44	-6.40%	1,121,382
May 8, 2026	46.73	47.13	44.52	45.34	45.34	-5.99%	1,173,577
May 7, 2026	44.97	48.34	43.73	48.23	48.23	1.17%	1,140,992
May 6, 2026	49.91	49.94	46.63	47.67	47.67	-15.10%	1,440,042
May 5, 2026	54.12	56.23	53.62	56.15	56.15	-0.34%	391,078
May 4, 2026	55.71	56.55	54.19	56.34	56.34	3.30%	653,639
May 1, 2026	53.81	54.59	52.12	54.54	54.54	2.89%	480,075
Apr 30, 2026	52.09	54.05	51.47	53.01	53.01	-4.88%	655,841
Apr 29, 2026	54.73	55.99	53.98	55.73	55.73	5.43%	934,900
Apr 28, 2026	51.38	53.33	50.70	52.86	52.86	8.63%	684,302
Apr 27, 2026	47.93	49.07	47.70	48.66	48.66	3.62%	399,041
Apr 24, 2026	48.08	49.08	46.67	46.96	46.96	-4.77%	821,245
Apr 23, 2026	47.87	51.11	47.36	49.31	49.31	5.14%	814,978
Apr 22, 2026	46.28	47.26	45.51	46.90	46.90	-2.86%	815,881
Apr 21, 2026	44.05	48.51	43.63	48.28	48.28	12.02%	953,398
Apr 20, 2026	42.84	43.90	42.71	43.10	43.10	2.69%	497,756
Apr 17, 2026	42.42	42.79	40.17	41.97	41.97	-5.64%	899,486
Apr 16, 2026	43.74	44.67	43.14	44.48	44.48	0.57%	740,180
Apr 15, 2026	42.47	44.35	42.10	44.23	44.23	5.81%	645,847
Apr 14, 2026	42.35	42.89	41.08	41.80	41.80	-4.00%	1,263,483
Apr 13, 2026	44.20	44.78	43.15	43.54	43.54	1.16%	2,107,838
Apr 10, 2026	43.46	43.54	42.24	43.04	43.04	-2.00%	740,751
Apr 9, 2026	43.96	45.11	42.44	43.92	43.92	-0.18%	1,786,180
Apr 8, 2026	41.31	45.57	40.88	44.00	44.00	-6.68%	1,552,054
Apr 7, 2026	48.64	50.76	47.02	47.15	47.15	-2.40%	698,743
Apr 6, 2026	47.86	48.78	46.96	48.31	48.31	1.49%	745,934
Apr 2, 2026	51.88	52.02	46.34	47.60	47.60	2.85%	1,705,991
Apr 1, 2026	47.58	48.98	44.33	46.28	46.28	-9.22%	2,207,560
Mar 31, 2026	56.04	56.17	50.82	50.98	50.98	-13.77%	1,443,184
Mar 30, 2026	56.66	60.50	55.44	59.12	59.12	-0.29%	749,305
Mar 27, 2026	63.69	64.26	57.31	59.29	59.29	-7.46%	1,144,307
Mar 26, 2026	62.95	64.33	58.66	64.07	64.07	8.59%	1,062,780
Mar 25, 2026	57.20	60.12	56.29	59.00	59.00	-6.72%	940,052
Mar 24, 2026	65.74	67.33	62.21	63.25	63.25	0.14%	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