Distoken Acquisition Corporation (DIST)
NASDAQ: DIST · Real-Time Price · USD
11.20
-0.15 (-1.32%)
Dec 5, 2024, 4:00 PM EST - Market closed
Distoken Acquisition Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |