Duxton Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	32,161
May 18, 2026	0.58	0.58	0.55	0.56	0.56	-7.50%	52,806
May 15, 2026	0.60	0.60	0.60	0.60	0.60	-	8
May 14, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	19,388
May 13, 2026	0.59	0.60	0.59	0.59	0.59	-	7,788
May 12, 2026	0.61	0.61	0.59	0.59	0.59	-4.84%	8,303
May 11, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	32,475
May 8, 2026	0.60	0.62	0.59	0.62	0.62	2.50%	52,384
May 7, 2026	0.60	0.63	0.60	0.60	0.60	-	102,231
May 6, 2026	0.59	0.60	0.58	0.60	0.60	3.45%	51,081
May 5, 2026	0.60	0.62	0.58	0.58	0.58	-3.33%	7,131
May 4, 2026	0.63	0.63	0.58	0.60	0.60	-1.64%	20,745
Apr 30, 2026	0.63	0.63	0.61	0.61	0.61	-4.69%	303
Apr 29, 2026	0.62	0.64	0.62	0.64	0.64	2.81%	34,382
Apr 28, 2026	0.65	0.65	0.62	0.62	0.62	-2.73%	18,154
Apr 27, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	637
Apr 24, 2026	0.65	0.66	0.65	0.65	0.65	0.78%	5,875
Apr 23, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	20,629
Apr 22, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	1
Apr 21, 2026	0.64	0.65	0.64	0.65	0.65	2.38%	248
Apr 20, 2026	0.65	0.66	0.63	0.63	0.63	-1.56%	29,759
Apr 17, 2026	0.64	0.64	0.64	0.64	0.64	-	48
Apr 16, 2026	0.64	0.64	0.64	0.64	0.64	-	61,723
Apr 15, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	670,188
Apr 14, 2026	0.65	0.65	0.65	0.65	0.65	-	2,212
Apr 13, 2026	0.65	0.65	0.64	0.65	0.65	-0.76%	55,654
Apr 10, 2026	0.67	0.67	0.65	0.66	0.66	-2.24%	93,122
Apr 9, 2026	0.67	0.67	0.67	0.67	0.67	-	2,933
Apr 8, 2026	0.70	0.70	0.66	0.67	0.67	-1.47%	39,314
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