Distoken Acquisition Corporation (DIST)
NASDAQ: DIST · Real-Time Price · USD
11.18
+0.13 (1.22%)
Nov 15, 2024, 4:00 PM EST - Market open
Distoken Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 151 |
| Nov 19, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Nov 18, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Nov 15, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.46% | 500 |
| Nov 14, 2024 | 11.16 | 11.20 | 11.02 | 11.02 | 11.02 | -1.23% | 2,679 |
| Nov 13, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 2 |
| Nov 12, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.00% | 718 |
| Nov 11, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 8, 2024 | 11.05 | 11.05 | 11.04 | 11.05 | 11.05 | 0.36% | 1,931 |
| Nov 7, 2024 | 10.99 | 11.01 | 10.99 | 11.01 | 11.01 | - | 84,766 |
| Nov 6, 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 0.13% | 1,900 |
| Nov 5, 2024 | 11.01 | 11.01 | 10.97 | 11.00 | 11.00 | 0.15% | 17,470 |
| Nov 4, 2024 | 10.96 | 11.01 | 10.96 | 10.98 | 10.98 | 0.09% | 45,245 |
| Nov 1, 2024 | 10.95 | 11.01 | 10.95 | 10.97 | 10.97 | 0.27% | 193,239 |
| Oct 31, 2024 | 10.92 | 10.94 | 10.92 | 10.94 | 10.94 | 0.27% | 301 |
| Oct 30, 2024 | 10.94 | 10.94 | 10.90 | 10.91 | 10.91 | - | 4,347 |
| Oct 29, 2024 | 10.91 | 10.92 | 10.91 | 10.91 | 10.91 | -0.18% | 1,504 |
| Oct 28, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 32 |
| Oct 25, 2024 | 10.92 | 10.95 | 10.92 | 10.93 | 10.93 | 0.18% | 6,588 |
| Oct 24, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 132 |
| Oct 23, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 22, 2024 | 10.92 | 10.93 | 10.90 | 10.91 | 10.91 | -0.05% | 2,568 |
| Oct 21, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.05% | 26,701 |
| Oct 18, 2024 | 10.94 | 10.94 | 10.91 | 10.91 | 10.91 | -0.09% | 4,100 |
| Oct 17, 2024 | 10.94 | 10.94 | 10.92 | 10.92 | 10.92 | 0.18% | 1,998 |
| Oct 16, 2024 | 10.94 | 10.94 | 10.90 | 10.90 | 10.90 | -0.01% | 801 |
| Oct 15, 2024 | 10.94 | 10.94 | 10.90 | 10.90 | 10.90 | -0.17% | 6,002 |
| Oct 14, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.16% | 505 |
| Oct 11, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.11% | 227 |
| Oct 10, 2024 | 10.95 | 10.95 | 10.94 | 10.95 | 10.95 | 0.18% | 4,300 |
| Oct 9, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.37% | 200 |
| Oct 8, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.18% | 9,841 |
| Oct 7, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | - |
| Oct 4, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 5,003 |
| Oct 3, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | - |
| Oct 2, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | - |
| Oct 1, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | - |
| Sep 30, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 102 |
| Sep 27, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.18% | 7,575 |
| Sep 26, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 26 |
| Sep 25, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 104 |
| Sep 24, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 2 |
| Sep 23, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 69 |
| Sep 20, 2024 | 10.85 | 10.88 | 10.85 | 10.85 | 10.85 | 0.09% | 2,873 |
| Sep 19, 2024 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | - | 1,532 |
| Sep 18, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 136,722 |
| Sep 17, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 144 |
| Sep 16, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.18% | 147 |
| Sep 13, 2024 | 10.84 | 10.86 | 10.84 | 10.86 | 10.86 | 0.18% | 9,394 |
| Sep 12, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 2,510 |
| Sep 11, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 15 |
| Sep 10, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 4,715 |
| Sep 9, 2024 | 10.88 | 10.88 | 10.84 | 10.84 | 10.84 | -0.09% | 100,101 |
| Sep 6, 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | - | 7,775 |
| Sep 5, 2024 | 10.84 | 10.86 | 10.82 | 10.85 | 10.85 | 0.37% | 131,717 |
| Sep 4, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 24 |
| Sep 3, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 12 |
| Aug 30, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 1,380 |
| Aug 29, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 211 |
| Aug 28, 2024 | 10.78 | 10.81 | 10.78 | 10.81 | 10.81 | 0.37% | 69,958 |
| Aug 27, 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | -0.28% | 4,583 |
| Aug 26, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 5,457 |
| Aug 23, 2024 | 10.80 | 10.80 | 10.79 | 10.80 | 10.80 | - | 44,399 |
| Aug 22, 2024 | 10.82 | 10.82 | 10.79 | 10.80 | 10.80 | - | 82,506 |
| Aug 21, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.18% | 28,102 |
| Aug 20, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 3 |
| Aug 19, 2024 | 10.79 | 10.82 | 10.78 | 10.82 | 10.82 | - | 3,058 |
| Aug 16, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.28% | 702 |
| Aug 15, 2024 | 10.79 | 10.82 | 10.78 | 10.79 | 10.79 | - | 2,087 |
| Aug 14, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.37% | 100 |
| Aug 13, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | - |
| Aug 12, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | - |
| Aug 9, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 5 |
| Aug 8, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 5 |
| Aug 7, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 5 |
| Aug 6, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.28% | 229 |
| Aug 5, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.18% | 2,028 |
| Aug 2, 2024 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | 0.28% | 5,028 |
| Aug 1, 2024 | 10.79 | 10.79 | 10.78 | 10.79 | 10.79 | -0.09% | 2,804 |
| Jul 31, 2024 | 10.82 | 10.82 | 10.80 | 10.80 | 10.80 | - | 5,505 |
| Jul 30, 2024 | 10.80 | 10.80 | 10.79 | 10.80 | 10.80 | -0.09% | 5,008 |
| Jul 29, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 7 |
| Jul 26, 2024 | 10.80 | 10.82 | 10.80 | 10.81 | 10.81 | -0.09% | 1,258 |
| Jul 25, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 3 |
| Jul 24, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.56% | 202 |
| Jul 23, 2024 | 10.80 | 10.80 | 10.76 | 10.76 | 10.76 | -0.55% | 20,202 |
| Jul 22, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.09% | 102 |
| Jul 19, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 2 |
| Jul 18, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 25 |
| Jul 17, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.19% | 102 |
| Jul 16, 2024 | 10.79 | 10.80 | 10.76 | 10.79 | 10.79 | 0.47% | 50,706 |
| Jul 15, 2024 | 10.79 | 10.79 | 10.74 | 10.74 | 10.74 | - | 312 |
| Jul 12, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.46% | 101 |
| Jul 11, 2024 | 10.76 | 10.79 | 10.76 | 10.79 | 10.79 | - | 728 |
| Jul 10, 2024 | 10.78 | 10.79 | 10.77 | 10.79 | 10.79 | - | 6,911 |
| Jul 9, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 9 |
| Jul 8, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 1 |
| Jul 5, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 17 |
| Jul 3, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 3 |
| Jul 2, 2024 | 10.74 | 10.79 | 10.73 | 10.79 | 10.79 | 0.09% | 1,002 |