The Dust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	0.61	0.61	0.50	0.50	0.50	-25.37%	11,298
Jul 3, 2026	0.67	0.67	0.67	0.67	0.67	-	50
Jul 1, 2026	0.60	0.67	0.60	0.67	0.67	-2.90%	1,588
Jun 30, 2026	0.69	0.69	0.69	0.69	0.69	11.29%	2,508
Jun 29, 2026	0.59	0.62	0.59	0.62	0.62	0.81%	10,810
Jun 26, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	8,300
Jun 25, 2026	0.62	0.62	0.62	0.62	0.62	5.98%	3,048
Jun 24, 2026	0.60	0.60	0.59	0.59	0.59	17.00%	8,918
Jun 23, 2026	0.44	0.50	0.44	0.50	0.50	19.62%	2,380
Jun 22, 2026	0.35	0.42	0.35	0.42	0.42	29.81%	11,611
Jun 18, 2026	0.32	0.32	0.32	0.32	0.32	6.62%	101
Jun 17, 2026	0.30	0.30	0.30	0.30	0.30	-42.48%	1,649
Jun 8, 2026	0.53	0.53	0.53	0.53	0.53	170.62%	5,200
Jun 3, 2026	0.63	0.63	0.63	0.63	0.19	-	2,020
Jun 2, 2026	0.63	0.63	0.63	0.63	0.19	-0.79%	4,219
Jun 1, 2026	0.63	0.64	0.63	0.64	0.20	-3.79%	5,562
May 28, 2026	0.66	0.66	0.66	0.66	0.20	-	1,030
May 27, 2026	0.69	0.69	0.66	0.66	0.20	-5.71%	160
May 26, 2026	0.74	0.74	0.70	0.70	0.22	-5.41%	2,919
May 22, 2026	0.68	0.74	0.68	0.74	0.23	12.12%	1,002
May 21, 2026	0.75	0.75	0.66	0.66	0.20	-8.97%	1,026
May 20, 2026	0.80	0.80	0.73	0.73	0.22	-9.37%	2,247
May 19, 2026	0.81	0.81	0.80	0.80	0.25	-1.23%	1,049
May 18, 2026	0.81	0.81	0.81	0.81	0.25	1.25%	5
May 15, 2026	0.80	0.80	0.80	0.80	0.25	-	136
May 14, 2026	0.88	0.88	0.80	0.80	0.25	-9.09%	32
May 13, 2026	0.88	0.88	0.88	0.88	0.27	8.64%	1,175
May 12, 2026	0.81	0.81	0.81	0.81	0.25	1.25%	20
May 11, 2026	0.80	0.80	0.80	0.80	0.25	14.29%	805
May 7, 2026	0.63	0.70	0.63	0.70	0.22	-12.50%	41,938
May 6, 2026	0.75	0.80	0.75	0.80	0.25	20.30%	4,030
May 5, 2026	0.65	0.67	0.65	0.67	0.20	-16.87%	1,404