The Dust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	1.01	1.06	1.01	1.06	1.06	4.95%	325
Oct 5, 2026	1.02	1.02	1.01	1.01	1.01	-0.98%	3,394
Oct 2, 2026	1.02	1.02	1.02	1.02	1.02	5.15%	10
Oct 1, 2026	0.97	0.97	0.97	0.97	0.97	-6.73%	3,466
Sep 30, 2026	1.07	1.07	0.87	1.04	1.04	-2.80%	13,069
Sep 29, 2026	1.00	1.07	0.99	1.07	1.07	-	13,248
Sep 28, 2026	1.13	1.13	0.92	1.07	1.07	-5.31%	15,143
Sep 25, 2026	1.11	1.17	0.99	1.13	1.13	-3.42%	12,185
Sep 24, 2026	1.13	1.30	1.09	1.17	1.17	3.54%	10,008
Sep 23, 2026	1.01	1.18	1.01	1.13	1.13	5.61%	16,156
Sep 22, 2026	1.00	1.10	0.97	1.07	1.07	7.00%	11,039
Sep 21, 2026	1.14	1.15	0.92	1.00	1.00	-17.36%	96,462
Sep 18, 2026	1.47	1.47	1.10	1.21	1.21	-15.38%	28,032
Sep 17, 2026	1.47	1.69	1.30	1.43	1.43	-11.73%	49,394
Sep 16, 2026	2.10	2.26	1.41	1.62	1.62	-26.36%	52,204
Sep 15, 2026	1.70	2.20	1.68	2.20	2.20	46.67%	113,566
Sep 14, 2026	1.50	1.50	1.25	1.50	1.50	167.86%	75,688
Aug 31, 2026	0.63	0.63	0.56	0.56	0.56	-8.20%	1,070
Aug 28, 2026	0.55	0.61	0.55	0.61	0.61	10.91%	130
Aug 27, 2026	0.57	0.57	0.55	0.55	0.55	-8.33%	200
Aug 25, 2026	0.60	0.60	0.60	0.60	0.60	5.26%	50
Aug 24, 2026	0.60	0.60	0.57	0.57	0.57	-6.56%	1,913
Aug 21, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	200
Aug 19, 2026	0.60	0.65	0.60	0.60	0.60	-7.69%	2,861
Aug 12, 2026	0.62	0.65	0.60	0.65	0.65	-	316
Aug 11, 2026	0.65	0.65	0.65	0.65	0.65	-	2,007
Aug 10, 2026	0.65	0.65	0.65	0.65	0.65	-	20
Aug 7, 2026	0.65	0.65	0.65	0.65	0.65	-0.76%	400
Aug 6, 2026	0.66	0.66	0.66	0.66	0.66	-7.75%	1,856
Aug 5, 2026	0.71	0.71	0.71	0.71	0.71	-	25
Aug 4, 2026	0.71	0.71	0.71	0.71	0.71	7.58%	839
Aug 3, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	50
Jul 31, 2026	0.71	0.71	0.67	0.67	0.67	-	60
Jul 30, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	200
Jul 29, 2026	0.69	0.69	0.69	0.69	0.69	-8.61%	1,760
Jul 28, 2026	0.77	0.77	0.69	0.76	0.76	-1.31%	1,771
Jul 27, 2026	0.78	0.78	0.70	0.77	0.77	-1.29%	344
Jul 24, 2026	0.78	0.78	0.78	0.78	0.78	2.65%	660
Jul 23, 2026	0.73	0.76	0.73	0.76	0.76	9.42%	122
Jul 22, 2026	0.60	0.69	0.60	0.69	0.69	17.95%	8,136
Jul 21, 2026	0.60	0.60	0.50	0.59	0.59	8.33%	3,903
Jul 20, 2026	0.46	0.54	0.46	0.54	0.54	1.89%	2,029
Jul 17, 2026	0.53	0.53	0.53	0.53	0.53	-	200
Jul 15, 2026	0.53	0.53	0.53	0.53	0.53	-	190
Jul 14, 2026	0.54	0.54	0.46	0.53	0.53	-3.64%	662
Jul 13, 2026	0.55	0.55	0.55	0.55	0.55	-	30
Jul 10, 2026	0.55	0.55	0.54	0.55	0.55	-9.84%	410
Jul 9, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	30
Jul 8, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	1,100
Jul 7, 2026	0.60	0.62	0.60	0.62	0.62	24.00%	1,593