Dynasty Digital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.47	0.47	0.47	0.47	0.47	4.49%	26,222
Oct 6, 2026	0.44	0.47	0.44	0.45	0.45	2.30%	377,714
Oct 5, 2026	0.45	0.46	0.43	0.44	0.44	-3.33%	1,421,731
Oct 2, 2026	0.49	0.49	0.44	0.45	0.45	-6.25%	2,396,102
Sep 30, 2026	0.48	0.49	0.48	0.48	0.48	-1.03%	1,151,019
Sep 29, 2026	0.49	0.49	0.48	0.49	0.49	1.04%	634,445
Sep 28, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	2,005,979
Sep 25, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	660,908
Sep 24, 2026	0.52	0.52	0.51	0.51	0.51	-1.94%	593,078
Sep 23, 2026	0.53	0.53	0.50	0.52	0.52	-1.90%	2,147,919
Sep 22, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	1,138,917
Sep 21, 2026	0.53	0.53	0.52	0.52	0.52	0.97%	774,286
Sep 18, 2026	0.53	0.54	0.52	0.52	0.52	-1.90%	3,145,657
Sep 17, 2026	0.51	0.53	0.51	0.53	0.53	-1.87%	434,508
Sep 16, 2026	0.51	0.54	0.51	0.54	0.54	2.88%	2,298,620
Sep 15, 2026	0.51	0.53	0.51	0.52	0.52	-	1,756,593
Sep 14, 2026	0.53	0.54	0.52	0.52	0.52	-4.59%	2,795,720
Sep 11, 2026	0.54	0.58	0.54	0.55	0.55	-2.68%	1,939,741
Sep 10, 2026	0.54	0.57	0.53	0.56	0.56	4.67%	8,174,950
Sep 9, 2026	0.55	0.56	0.53	0.54	0.54	-0.93%	2,732,342
Sep 8, 2026	0.54	0.58	0.53	0.54	0.54	-0.92%	3,883,874
Sep 7, 2026	0.53	0.55	0.53	0.55	0.55	-1.80%	782,668
Sep 4, 2026	0.54	0.57	0.54	0.56	0.56	3.74%	2,642,684
Sep 3, 2026	0.53	0.57	0.53	0.54	0.54	0.94%	2,455,565
Sep 2, 2026	0.51	0.53	0.51	0.53	0.53	0.95%	937,575
Sep 1, 2026	0.54	0.54	0.52	0.53	0.53	-1.87%	625,842
Aug 31, 2026	0.54	0.56	0.53	0.54	0.54	-	3,922,065
Aug 28, 2026	0.52	0.56	0.50	0.54	0.54	3.88%	6,674,464
Aug 27, 2026	0.53	0.53	0.50	0.52	0.52	-1.90%	3,109,020
Aug 26, 2026	0.57	0.57	0.53	0.53	0.53	-7.08%	4,384,440
Aug 25, 2026	0.59	0.60	0.56	0.57	0.57	-5.04%	4,853,056
Aug 24, 2026	0.59	0.60	0.56	0.60	0.60	0.85%	2,963,969
Aug 21, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	763,571
Aug 20, 2026	0.60	0.61	0.59	0.60	0.60	0.85%	736,471
Aug 19, 2026	0.64	0.64	0.59	0.59	0.59	-7.09%	2,924,418
Aug 18, 2026	0.67	0.67	0.64	0.64	0.64	-5.93%	2,999,739
Aug 17, 2026	0.66	0.70	0.66	0.68	0.68	-	1,509,965
Aug 14, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	1,367,898
Aug 13, 2026	0.68	0.70	0.65	0.68	0.68	1.49%	1,498,895
Aug 12, 2026	0.65	0.68	0.65	0.67	0.67	3.08%	1,224,020
Aug 11, 2026	0.67	0.68	0.65	0.65	0.65	-2.99%	2,013,259
Aug 10, 2026	0.66	0.68	0.65	0.67	0.67	1.52%	947,585
Aug 7, 2026	0.64	0.67	0.64	0.66	0.66	3.13%	2,040,207
Aug 6, 2026	0.67	0.67	0.64	0.64	0.64	-3.76%	1,767,215
Aug 5, 2026	0.65	0.67	0.64	0.67	0.67	3.91%	2,799,019
Aug 4, 2026	0.65	0.66	0.63	0.64	0.64	-0.78%	5,929,159
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