DUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	61.86	63.05	60.07	62.13	62.13	-0.73%	367,855
Jul 23, 2026	63.47	64.25	61.94	62.59	62.59	4.54%	461,907
Jul 22, 2026	61.02	61.04	57.61	59.87	59.87	-6.64%	663,211
Jul 21, 2026	67.67	68.06	64.05	64.13	64.13	-9.85%	552,167
Jul 20, 2026	70.55	71.46	69.39	71.14	71.14	1.85%	519,940
Jul 17, 2026	71.78	72.91	68.71	69.85	69.85	0.39%	527,706
Jul 16, 2026	67.05	70.26	67.05	69.58	69.58	7.05%	980,684
Jul 15, 2026	64.21	67.38	62.88	65.00	65.00	2.17%	600,141
Jul 14, 2026	61.03	64.22	60.02	63.62	63.62	-4.03%	654,076
Jul 13, 2026	64.90	67.13	64.21	66.29	66.29	5.73%	683,269
Jul 10, 2026	63.56	64.26	61.86	62.70	62.70	0.66%	399,435
Jul 9, 2026	63.41	64.81	61.80	62.29	62.29	-6.09%	617,406
Jul 8, 2026	65.59	68.96	64.20	66.33	66.33	6.26%	681,400
Jul 7, 2026	58.56	63.50	58.07	62.42	62.42	7.34%	609,838
Jul 6, 2026	57.00	59.84	56.08	58.15	58.15	-0.17%	514,281
Jul 2, 2026	59.89	61.36	57.27	58.25	58.25	-9.18%	963,677
Jul 1, 2026	63.66	64.36	59.08	64.14	64.14	0.91%	826,441
Jun 30, 2026	63.77	66.15	62.83	63.56	63.56	0.71%	452,520
Jun 29, 2026	62.51	64.88	62.51	63.11	63.11	3.19%	504,932
Jun 26, 2026	61.78	62.36	58.62	61.16	61.16	-3.15%	479,753
Jun 25, 2026	61.61	65.21	61.08	63.15	63.15	-2.91%	830,159
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