Dynasty Digital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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