Daxor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.86	11.86	11.86	11.86	11.86	-0.75%	516
Feb 26, 2026	11.92	12.26	11.92	11.95	11.95	-1.40%	5,253
Feb 25, 2026	12.00	12.15	11.86	12.12	12.12	1.00%	15,842
Feb 24, 2026	12.32	12.36	12.00	12.00	12.00	-1.72%	10,307
Feb 20, 2026	12.20	12.31	12.20	12.21	12.21	-0.81%	3,869
Feb 19, 2026	12.75	12.75	12.21	12.31	12.31	0.90%	4,381
Feb 18, 2026	12.10	12.47	12.05	12.20	12.20	-1.61%	1,985
Feb 17, 2026	12.46	12.46	12.40	12.40	12.40	-	1,479
Feb 13, 2026	12.90	12.90	12.40	12.40	12.40	0.40%	1,094
Feb 12, 2026	12.35	12.60	12.35	12.35	12.35	-1.91%	4,645
Feb 11, 2026	12.35	12.74	12.21	12.59	12.59	3.20%	34,284
Feb 10, 2026	12.35	12.63	12.15	12.20	12.20	-0.41%	5,704
Feb 9, 2026	12.26	12.26	12.25	12.25	12.25	-0.77%	3,009
Feb 6, 2026	12.35	12.60	12.35	12.35	12.35	0.69%	1,269
Feb 5, 2026	12.68	12.68	12.25	12.26	12.26	-2.70%	4,333
Feb 4, 2026	12.79	12.79	12.60	12.60	12.60	0.52%	825
Feb 3, 2026	12.46	12.75	12.32	12.54	12.54	2.66%	4,226
Feb 2, 2026	12.49	12.89	12.08	12.21	12.21	-8.13%	6,647
Jan 30, 2026	12.96	14.00	12.69	13.29	13.29	6.66%	3,802
Jan 29, 2026	12.25	12.52	12.25	12.46	12.46	2.05%	3,517
Jan 28, 2026	12.90	12.90	12.21	12.21	12.21	-4.01%	12,482
Jan 27, 2026	12.74	12.74	12.31	12.72	12.72	3.55%	4,187
Jan 26, 2026	12.30	12.90	12.08	12.28	12.28	-2.43%	5,457
Jan 23, 2026	12.00	12.60	11.87	12.59	12.59	-8.13%	49,908
Jan 22, 2026	13.31	13.70	13.31	13.70	13.70	-0.01%	371
Jan 21, 2026	13.21	13.71	13.21	13.71	13.71	1.74%	1,007
Jan 20, 2026	13.47	13.47	13.47	13.47	13.47	-1.68%	535
Jan 15, 2026	13.42	13.93	13.02	13.70	13.70	1.65%	10,408
Jan 14, 2026	13.35	13.50	13.22	13.48	13.48	-2.90%	5,074
Jan 13, 2026	14.25	14.25	13.79	13.88	13.88	-2.49%	2,675
Jan 12, 2026	13.71	14.24	13.58	14.24	14.24	0.32%	1,141
Jan 9, 2026	13.98	14.30	13.41	14.19	14.19	2.83%	9,135
Jan 8, 2026	14.58	14.58	13.12	13.80	13.80	-3.16%	10,570
Jan 7, 2026	14.09	14.74	14.09	14.25	14.25	4.20%	2,649
Jan 6, 2026	13.68	13.68	13.68	13.68	13.68	-4.77%	481
Jan 5, 2026	13.20	14.36	13.20	14.36	14.36	-	1,384
Jan 2, 2026	14.75	14.75	13.56	14.36	14.36	-2.64%	13,896
Dec 31, 2025	14.44	14.75	14.37	14.75	14.75	0.20%	2,370
Dec 30, 2025	14.31	14.72	14.23	14.72	14.72	1.97%	1,819
Dec 29, 2025	14.05	14.76	13.73	14.44	14.44	3.78%	16,195
Dec 26, 2025	13.89	13.94	13.20	13.91	13.91	0.63%	9,065
Dec 24, 2025	13.48	13.86	13.07	13.82	13.82	4.25%	5,862
Dec 23, 2025	12.45	13.45	12.00	13.26	13.26	5.07%	6,387
Dec 22, 2025	12.62	12.62	12.50	12.62	12.62	-2.17%	1,073
Dec 19, 2025	12.90	12.90	12.90	12.90	12.90	4.20%	545
Dec 18, 2025	12.65	12.65	12.38	12.38	12.38	-2.25%	2,543
Dec 17, 2025	12.67	12.67	12.67	12.67	12.67	2.88%	390
Dec 16, 2025	12.31	12.31	12.31	12.31	12.31	0.49%	435
Dec 12, 2025	12.60	12.60	12.25	12.25	12.25	-0.65%	739
Dec 11, 2025	12.26	12.67	12.26	12.33	12.33	-1.36%	1,304