Dynasty Digital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.64	0.65	0.63	0.65	0.65	2.38%	1,234,559
Jul 31, 2026	0.66	0.67	0.62	0.63	0.63	-5.97%	3,205,936
Jul 30, 2026	0.65	0.69	0.64	0.67	0.67	4.69%	4,918,797
Jul 29, 2026	0.63	0.67	0.62	0.64	0.64	1.59%	4,076,256
Jul 28, 2026	0.65	0.67	0.62	0.63	0.63	-3.08%	4,308,515
Jul 27, 2026	0.67	0.68	0.63	0.65	0.65	-1.52%	5,611,759
Jul 24, 2026	0.68	0.68	0.65	0.66	0.66	1.54%	3,594,579
Jul 23, 2026	0.74	0.74	0.63	0.65	0.65	-12.16%	12,529,103
Jul 22, 2026	0.74	0.74	0.71	0.74	0.74	5.71%	1,136,741
Jul 21, 2026	0.71	0.72	0.68	0.70	0.70	-1.41%	857,168
Jul 20, 2026	0.73	0.74	0.69	0.71	0.71	-	3,851,980
Jul 17, 2026	0.78	0.83	0.71	0.71	0.71	-10.13%	5,554,151
Jul 16, 2026	0.81	0.82	0.78	0.79	0.79	-1.25%	2,637,158
Jul 15, 2026	0.81	0.85	0.80	0.80	0.80	-3.61%	2,231,659
Jul 14, 2026	0.88	0.88	0.82	0.83	0.83	-5.68%	2,998,383
Jul 13, 2026	0.83	0.89	0.83	0.88	0.88	8.64%	11,791,810
Jul 10, 2026	0.81	0.87	0.80	0.81	0.81	-	8,735,808
Jul 9, 2026	0.77	0.84	0.77	0.81	0.81	3.85%	8,866,242
Jul 8, 2026	0.72	0.79	0.68	0.78	0.78	8.33%	13,578,876
Jul 7, 2026	0.74	0.77	0.69	0.72	0.72	-1.37%	8,577,646
Jul 6, 2026	0.82	0.82	0.72	0.73	0.73	-8.75%	13,607,691
Jul 3, 2026	0.81	0.81	0.77	0.80	0.80	-1.23%	3,684,753
Jul 2, 2026	0.86	0.86	0.81	0.81	0.81	-5.81%	1,967,677
Jun 30, 2026	0.84	0.88	0.82	0.86	0.86	2.38%	3,771,214
Jun 29, 2026	0.86	0.86	0.83	0.84	0.84	-5.62%	4,369,158
Jun 26, 2026	0.90	0.90	0.85	0.89	0.89	-	4,816,464
Jun 25, 2026	0.88	0.91	0.86	0.89	0.89	1.14%	6,451,754
Jun 24, 2026	0.82	0.90	0.80	0.88	0.88	7.32%	7,076,122
Jun 23, 2026	0.74	0.84	0.74	0.82	0.82	10.81%	6,606,301
Jun 22, 2026	0.80	0.80	0.74	0.74	0.74	-9.76%	7,679,339
Jun 18, 2026	0.83	0.85	0.77	0.82	0.82	-1.20%	9,876,242
Jun 17, 2026	0.80	0.83	0.77	0.83	0.83	2.47%	3,900,578
Jun 16, 2026	0.80	0.82	0.79	0.81	0.81	2.53%	1,779,099
Jun 15, 2026	0.78	0.83	0.77	0.79	0.79	1.28%	2,797,041
Jun 12, 2026	0.81	0.83	0.78	0.78	0.78	-2.50%	4,925,907
Jun 11, 2026	0.87	0.87	0.80	0.80	0.80	-8.05%	4,390,574
Jun 10, 2026	0.84	0.92	0.79	0.87	0.87	3.57%	13,411,680
Jun 9, 2026	0.86	0.89	0.83	0.84	0.84	-2.33%	6,258,270
Jun 8, 2026	0.89	0.89	0.85	0.86	0.86	-5.49%	3,296,283
Jun 5, 2026	0.94	0.95	0.88	0.91	0.91	-3.19%	12,026,541
Jun 4, 2026	0.95	0.96	0.92	0.94	0.94	-1.05%	4,892,367
Jun 3, 2026	0.96	0.98	0.92	0.95	0.95	-	5,989,916
Jun 2, 2026	0.99	1.03	0.95	0.95	0.95	-3.06%	5,705,070
Jun 1, 2026	0.95	1.02	0.92	0.98	0.98	3.16%	7,195,289
May 29, 2026	0.85	1.01	0.85	0.95	0.95	11.76%	16,287,520
May 28, 2026	0.84	0.89	0.81	0.85	0.85	1.19%	11,678,240
May 27, 2026	0.84	0.88	0.84	0.84	0.84	-	3,497,525
May 26, 2026	0.86	0.86	0.81	0.84	0.84	-2.33%	7,934,920
May 22, 2026	0.87	0.91	0.85	0.86	0.86	-1.15%	8,482,047
May 21, 2026	0.90	0.93	0.86	0.87	0.87	-3.33%	3,920,567