The Dust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.80	0.80	0.80	0.80	0.80	-0.25%	100
Mar 3, 2026	0.80	0.80	0.80	0.80	0.80	-	30
Feb 27, 2026	0.80	0.80	0.80	0.80	0.80	-5.65%	805
Feb 26, 2026	0.85	0.85	0.85	0.85	0.85	-	20
Feb 25, 2026	0.85	0.85	0.85	0.85	0.85	-	88
Feb 24, 2026	0.85	0.85	0.85	0.85	0.85	-	30
Feb 23, 2026	0.85	0.85	0.85	0.85	0.85	-	30
Feb 20, 2026	0.85	0.85	0.85	0.85	0.85	-	12
Feb 19, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	50
Feb 18, 2026	0.84	0.84	0.84	0.84	0.84	2.44%	40
Feb 13, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	14
Feb 11, 2026	0.83	0.83	0.83	0.83	0.83	-0.24%	225
Feb 10, 2026	0.84	0.84	0.83	0.83	0.83	-0.95%	60
Feb 9, 2026	0.84	0.84	0.84	0.84	0.84	-	435
Feb 6, 2026	0.84	0.84	0.84	0.84	0.84	-4.55%	100
Feb 5, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	400
Feb 4, 2026	0.90	0.90	0.90	0.90	0.90	-	600
Feb 2, 2026	0.90	0.90	0.90	0.90	0.90	0.22%	350
Jan 29, 2026	0.90	0.90	0.90	0.90	0.90	-0.22%	100
Jan 28, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	30
Jan 27, 2026	0.89	0.89	0.89	0.89	0.89	-	1,522
Jan 23, 2026	0.89	0.89	0.89	0.89	0.89	-	100
Jan 22, 2026	0.90	0.90	0.89	0.89	0.89	-0.67%	690
Jan 21, 2026	0.83	0.90	0.83	0.90	0.90	7.69%	298
Jan 20, 2026	0.95	0.95	0.83	0.83	0.83	-5.45%	5,411
Jan 16, 2026	0.88	0.88	0.88	0.88	0.88	-	100
Jan 15, 2026	0.88	0.88	0.88	0.88	0.88	-	89
Jan 12, 2026	0.88	0.88	0.88	0.88	0.88	-	311
Jan 9, 2026	0.92	0.92	0.88	0.88	0.88	-4.14%	2,794
Jan 8, 2026	0.92	0.92	0.92	0.92	0.92	-	80
Jan 7, 2026	0.90	0.92	0.90	0.92	0.92	6.00%	1,132
Jan 5, 2026	0.86	0.87	0.86	0.87	0.87	0.70%	197
Jan 2, 2026	0.78	0.86	0.78	0.86	0.86	2.38%	684
Dec 30, 2025	0.84	0.84	0.84	0.84	0.84	5.53%	337
Dec 29, 2025	0.79	0.80	0.79	0.80	0.80	0.25%	1,631
Dec 23, 2025	0.86	0.86	0.79	0.79	0.79	-7.67%	5,394
Dec 22, 2025	0.86	0.86	0.86	0.86	0.86	-6.52%	848
Dec 19, 2025	0.92	0.92	0.92	0.92	0.92	-	565
Dec 18, 2025	0.92	0.92	0.92	0.92	0.92	-0.22%	419
Dec 17, 2025	0.92	0.92	0.92	0.92	0.92	0.22%	140
Dec 16, 2025	0.84	0.92	0.84	0.92	0.92	9.26%	6,126
Dec 15, 2025	0.84	0.84	0.84	0.84	0.84	-9.46%	50
Dec 12, 2025	0.86	0.93	0.86	0.93	0.93	8.90%	1,526
Dec 11, 2025	0.90	0.90	0.85	0.85	0.85	-14.60%	2,064
Dec 10, 2025	1.00	1.00	1.00	1.00	1.00	1.01%	300
Dec 9, 2025	0.99	0.99	0.99	0.99	0.99	4.21%	524
Dec 8, 2025	0.95	0.95	0.95	0.95	0.95	-5.00%	1,184
Dec 5, 2025	1.00	1.00	1.00	1.00	1.00	-	798
Dec 4, 2025	1.10	1.10	1.00	1.00	1.00	-7.41%	770
Dec 3, 2025	1.08	1.08	1.08	1.08	1.08	-1.82%	260