Duxton Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.79	0.80	0.78	0.78	0.78	-	4,378
Feb 4, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	20,116
Feb 3, 2026	0.83	0.83	0.79	0.79	0.79	-3.66%	7,183
Feb 2, 2026	0.84	0.84	0.79	0.82	0.82	-2.38%	17,438
Jan 30, 2026	0.82	0.84	0.80	0.84	0.84	2.44%	60,871
Jan 29, 2026	0.82	0.88	0.82	0.82	0.82	-	31,689
Jan 28, 2026	0.84	0.84	0.81	0.82	0.82	2.50%	10,617
Jan 27, 2026	0.80	0.85	0.79	0.80	0.80	3.90%	56,865
Jan 23, 2026	0.87	0.87	0.77	0.77	0.77	-10.47%	186,350
Jan 22, 2026	0.89	0.90	0.86	0.86	0.86	-2.27%	34,524
Jan 21, 2026	0.91	0.95	0.88	0.88	0.88	-2.22%	43,187
Jan 20, 2026	0.94	0.94	0.90	0.90	0.90	-3.74%	64,978
Jan 19, 2026	0.93	0.94	0.92	0.94	0.94	2.19%	65,781
Jan 16, 2026	0.91	0.92	0.91	0.92	0.92	0.83%	10,459
Jan 15, 2026	0.88	0.91	0.88	0.91	0.91	3.12%	37,318
Jan 14, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	2,343
Jan 13, 2026	0.89	0.89	0.87	0.87	0.87	-0.57%	30,913
Jan 12, 2026	0.87	0.88	0.87	0.88	0.88	1.74%	1,278
Jan 9, 2026	0.89	0.89	0.86	0.86	0.86	-1.71%	8,325
Jan 8, 2026	0.84	0.88	0.84	0.88	0.88	6.71%	35,658
Jan 7, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	12,941
Jan 6, 2026	0.84	0.84	0.83	0.83	0.83	-	1,801
Jan 5, 2026	0.82	0.83	0.82	0.83	0.83	3.11%	8,870
Jan 2, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	5,253
Dec 31, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	2,425
Dec 30, 2025	0.82	0.82	0.81	0.81	0.81	-0.62%	3,010
Dec 29, 2025	0.81	0.81	0.81	0.81	0.81	-	834
Dec 24, 2025	0.83	0.84	0.81	0.81	0.81	-	1,280
Dec 23, 2025	0.81	0.81	0.81	0.81	0.81	1.89%	1,219
Dec 22, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	38,165
Dec 19, 2025	0.78	0.79	0.78	0.79	0.79	1.95%	268
Dec 18, 2025	0.81	0.83	0.77	0.77	0.77	-3.75%	45,160
Dec 17, 2025	0.77	0.81	0.77	0.80	0.80	4.58%	57,210
Dec 16, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	70,437
Dec 15, 2025	0.80	0.80	0.77	0.77	0.77	-1.28%	75,859
Dec 12, 2025	0.78	0.79	0.77	0.78	0.78	1.96%	37,893
Dec 11, 2025	0.79	0.79	0.77	0.77	0.77	-1.92%	1,632
Dec 10, 2025	0.79	0.79	0.76	0.78	0.78	-1.27%	354,476
Dec 9, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	244,342
Dec 8, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	1,908
Dec 5, 2025	0.81	0.81	0.81	0.81	0.81	-	91
Dec 4, 2025	0.84	0.84	0.81	0.81	0.81	1.89%	33,185
Dec 3, 2025	0.83	0.83	0.80	0.80	0.80	-4.22%	454,222
Dec 2, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	148,904
Dec 1, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	114,837
Nov 28, 2025	0.85	0.85	0.85	0.85	0.85	-	29,451
Nov 27, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	16,096
Nov 26, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	1,092
Nov 25, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	1,948
Nov 24, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	2,544