The Dust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.69	0.69	0.66	0.66	0.66	-5.71%	160
May 26, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	2,919
May 22, 2026	0.68	0.74	0.68	0.74	0.74	12.12%	1,002
May 21, 2026	0.75	0.75	0.66	0.66	0.66	-8.97%	1,026
May 20, 2026	0.80	0.80	0.73	0.73	0.73	-9.38%	2,247
May 19, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	1,049
May 18, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	5
May 15, 2026	0.80	0.80	0.80	0.80	0.80	-	136
May 14, 2026	0.88	0.88	0.80	0.80	0.80	-9.09%	32
May 13, 2026	0.88	0.88	0.88	0.88	0.88	8.64%	1,175
May 12, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	20
May 11, 2026	0.80	0.80	0.80	0.80	0.80	14.29%	805
May 7, 2026	0.63	0.70	0.63	0.70	0.70	-12.50%	41,938
May 6, 2026	0.75	0.80	0.75	0.80	0.80	20.30%	4,030
May 5, 2026	0.65	0.67	0.65	0.67	0.67	-16.88%	1,404
Apr 28, 2026	0.80	0.80	0.80	0.80	0.80	-	1,924
Apr 27, 2026	0.80	0.80	0.80	0.80	0.80	-	135
Apr 24, 2026	0.90	0.90	0.80	0.80	0.80	-16.67%	1,405
Apr 23, 2026	0.96	0.96	0.96	0.96	0.96	-1.54%	10
Apr 22, 2026	0.98	0.98	0.98	0.98	0.98	-0.51%	50
Apr 21, 2026	0.99	0.99	0.98	0.98	0.98	-2.00%	10
Apr 17, 2026	1.03	1.03	1.00	1.00	1.00	-5.66%	2,768
Apr 16, 2026	1.07	1.07	1.06	1.06	1.06	-0.93%	3,625
Apr 15, 2026	1.07	1.07	1.07	1.07	1.07	38.96%	3,311
Apr 14, 2026	0.71	0.77	0.71	0.77	0.77	10.00%	5,426
Apr 13, 2026	0.66	0.70	0.66	0.70	0.70	12.90%	839
Apr 10, 2026	0.66	0.66	0.62	0.62	0.62	-5.34%	340
Apr 9, 2026	0.66	0.66	0.66	0.66	0.66	6.50%	30
Apr 8, 2026	0.61	0.62	0.61	0.62	0.62	-9.56%	3,684
Apr 7, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	200
Apr 1, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	1,803
Mar 31, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	794
Mar 30, 2026	0.75	0.75	0.75	0.75	0.75	-	120
Mar 27, 2026	0.75	0.75	0.75	0.75	0.75	-0.27%	486
Mar 26, 2026	0.75	0.75	0.75	0.75	0.75	-	150
Mar 25, 2026	0.75	0.75	0.75	0.75	0.75	0.27%	20
Mar 24, 2026	0.75	0.75	0.75	0.75	0.75	-	30
Mar 23, 2026	0.85	0.85	0.75	0.75	0.75	-11.56%	109
Mar 20, 2026	0.85	0.85	0.85	0.85	0.85	8.72%	15
Mar 19, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	10
Mar 18, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	1,548
Mar 17, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	20
Mar 16, 2026	0.80	0.80	0.79	0.79	0.79	2.33%	621
Mar 13, 2026	0.77	0.77	0.77	0.77	0.77	-3.50%	95
Mar 12, 2026	0.80	0.80	0.80	0.80	0.80	-	100
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