The Dust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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