Distoken Acquisition Corporation (DIST)
NASDAQ: DIST · Real-Time Price · USD
11.11
-0.07 (-0.63%)
Feb 12, 2025, 4:00 PM EST - Market closed
Distoken Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 1 |
| Feb 19, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 2 |
| Feb 18, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Feb 14, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Feb 13, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 602 |
| Feb 12, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -4.96% | 207 |
| Feb 11, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 6 |
| Feb 10, 2025 | 11.67 | 11.69 | 11.67 | 11.69 | 11.69 | - | 3,530 |
| Feb 7, 2025 | 11.67 | 11.69 | 11.15 | 11.69 | 11.69 | - | 6,578 |
| Feb 6, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.78% | 2,922 |
| Feb 5, 2025 | 11.69 | 11.69 | 11.40 | 11.60 | 11.60 | 1.84% | 462 |
| Feb 4, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 4 |
| Feb 3, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.42% | 1,276 |
| Jan 31, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 2 |
| Jan 30, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.90% | 194 |
| Jan 29, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 101 |
| Jan 28, 2025 | 11.48 | 11.48 | 11.13 | 11.13 | 11.13 | -4.74% | 3,318 |
| Jan 27, 2025 | 11.56 | 11.69 | 11.10 | 11.68 | 11.68 | 4.98% | 26,790 |
| Jan 24, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 3 |
| Jan 23, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 5 |
| Jan 22, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 2 |
| Jan 21, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 3 |
| Jan 17, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1 |
| Jan 16, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.62% | 211 |
| Jan 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Jan 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 100 |
| Jan 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 12 |
| Jan 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 2 |
| Jan 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Jan 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Jan 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 5 |
| Jan 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Jan 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 2 |
| Dec 31, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 5 |
| Dec 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Dec 27, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Dec 26, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 4 |
| Dec 24, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 23, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 4 |
| Dec 20, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 19, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 18, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 17, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 13, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Dec 12, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 4 |
| Dec 11, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 10, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Dec 9, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 15 |
| Dec 6, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Dec 5, 2024 | 11.27 | 11.27 | 11.20 | 11.20 | 11.20 | 0.43% | 262 |
| Dec 4, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Dec 3, 2024 | 11.17 | 11.17 | 11.15 | 11.15 | 11.15 | -1.92% | 501 |
| Dec 2, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 21 |
| Nov 29, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 1 |
| Nov 27, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 1.52% | 780 |
| Nov 26, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 44 |
| Nov 25, 2024 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 0.14% | 601 |
| Nov 22, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 1,600 |
| Nov 21, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 619 |
| 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 |