Duxton Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	32,292
Apr 2, 2026	0.69	0.69	0.69	0.69	0.69	-	268
Apr 1, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	267
Mar 31, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	3,932
Mar 30, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	1,719
Mar 27, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	36,271
Mar 26, 2026	0.72	0.72	0.69	0.69	0.69	-3.50%	3,728
Mar 25, 2026	0.71	0.72	0.70	0.72	0.72	-0.69%	4,804
Mar 24, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	361
Mar 23, 2026	0.75	0.75	0.73	0.73	0.73	3.55%	39,705
Mar 20, 2026	0.72	0.72	0.71	0.71	0.71	-2.08%	3
Mar 19, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	3
Mar 17, 2026	0.73	0.73	0.73	0.73	0.73	4.29%	281
Mar 13, 2026	0.69	0.70	0.69	0.70	0.70	2.19%	31,749
Mar 12, 2026	0.71	0.71	0.68	0.69	0.69	-2.14%	59,170
Mar 11, 2026	0.71	0.75	0.70	0.70	0.70	-0.71%	21,471
Mar 10, 2026	0.72	0.74	0.71	0.71	0.71	-1.40%	48,068
Mar 9, 2026	0.73	0.73	0.71	0.72	0.72	-2.72%	24,155
Mar 6, 2026	0.73	0.74	0.71	0.74	0.74	0.68%	15,660
Mar 5, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	823
Mar 4, 2026	0.75	0.75	0.72	0.72	0.72	-	27,902
Mar 3, 2026	0.76	0.77	0.72	0.72	0.72	-0.69%	61,011
Mar 2, 2026	0.76	0.76	0.73	0.73	0.73	-4.61%	88,141
Feb 27, 2026	0.77	0.77	0.76	0.76	0.76	-	21,239
Feb 26, 2026	0.78	0.78	0.76	0.76	0.76	-3.18%	227,923
Feb 25, 2026	0.79	0.79	0.79	0.79	0.79	1.95%	6,419
Feb 24, 2026	0.77	0.77	0.77	0.77	0.77	-	47,656
Feb 23, 2026	0.77	0.77	0.77	0.77	0.77	-	11,000
Feb 20, 2026	0.77	0.77	0.77	0.77	0.77	-	15,002
Feb 19, 2026	0.77	0.77	0.77	0.77	0.77	-	2,445
Feb 18, 2026	0.78	0.79	0.77	0.77	0.77	-	1,733
Feb 17, 2026	0.78	0.78	0.77	0.77	0.77	-	112,450
Feb 16, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	24,305
Feb 13, 2026	0.80	0.80	0.78	0.78	0.78	-3.13%	23,369
Feb 12, 2026	0.80	0.80	0.80	0.80	0.80	-	5,070
Feb 11, 2026	0.77	0.80	0.77	0.80	0.80	3.90%	10,091
Feb 10, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	64,582
Feb 9, 2026	0.78	0.80	0.78	0.78	0.78	-	33,707
Feb 6, 2026	0.80	0.80	0.78	0.78	0.78	-	95,681
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