Distoken Acquisition Corporation (DIST)
NASDAQ: DIST · Real-Time Price · USD
29.69
+1.69 (6.04%)
Jun 12, 2025, 4:00 PM - Market closed
Distoken Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 12, 2025 | 15.94 | 32.66 | 12.56 | 28.00 | 28.00 | 42.13% | 144,352 |
| Jun 11, 2025 | 11.51 | 33.94 | 10.57 | 19.70 | 19.70 | 64.17% | 198,452 |
| Jun 10, 2025 | 13.20 | 13.20 | 11.00 | 12.00 | 12.00 | -7.69% | 10,067 |
| Jun 9, 2025 | 14.45 | 14.45 | 12.51 | 13.00 | 13.00 | -10.03% | 11,704 |
| Jun 6, 2025 | 12.20 | 16.99 | 12.05 | 14.45 | 14.45 | 20.42% | 52,760 |
| Jun 5, 2025 | 11.77 | 12.40 | 11.75 | 12.00 | 12.00 | - | 11,278 |
| Jun 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 150 |
| Jun 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 120 |
| May 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 141 |
| May 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 11 |
| May 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 26 |
| May 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 214 |
| May 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2 |
| May 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2 |
| May 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 120 |
| May 20, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | - | 204 |
| May 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 44 |
| May 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.48% | 2,023 |
| May 15, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| May 14, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| May 13, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| May 12, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 169 |
| May 9, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 41 |
| May 8, 2025 | 11.50 | 12.15 | 11.48 | 11.71 | 11.71 | 0.95% | 989 |
| May 7, 2025 | 10.40 | 11.64 | 10.40 | 11.60 | 11.60 | -3.41% | 715 |
| May 6, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 40 |
| May 5, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 104 |
| May 2, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 10 |
| May 1, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 42 |
| Apr 30, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 44 |
| Apr 29, 2025 | 12.46 | 12.46 | 12.00 | 12.01 | 12.01 | -6.17% | 1,101 |
| Apr 28, 2025 | 12.00 | 13.00 | 12.00 | 12.80 | 12.80 | 10.25% | 1,217 |
| Apr 25, 2025 | 12.20 | 12.33 | 11.60 | 11.61 | 11.61 | -3.25% | 13,828 |
| Apr 24, 2025 | 12.34 | 13.41 | 11.90 | 12.00 | 12.00 | 1.10% | 37,612 |
| Apr 23, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | 277 |
| Apr 22, 2025 | 11.87 | 12.11 | 11.86 | 11.87 | 11.87 | 2.33% | 2,489 |
| Apr 21, 2025 | 11.69 | 12.10 | 11.60 | 11.60 | 11.60 | -0.77% | 8,355 |
| Apr 17, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 10,175 |
| Apr 16, 2025 | 11.59 | 11.69 | 11.59 | 11.69 | 11.69 | 3.91% | 3,762 |
| Apr 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.32% | 201 |
| Apr 14, 2025 | 11.60 | 11.60 | 11.15 | 11.40 | 11.40 | 1.06% | 4,991 |
| Apr 11, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 1,001 |
| Apr 10, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 1,632 |
| Apr 9, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 11 |
| Apr 8, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 5 |
| Apr 7, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 41 |