Daxor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	9.49	9.50	9.37	9.47	9.47	0.69%	1,639
Apr 9, 2026	9.19	9.49	9.19	9.40	9.40	3.58%	13,065
Apr 8, 2026	9.05	9.50	8.56	9.08	9.08	2.31%	73,652
Apr 7, 2026	9.00	9.00	8.75	8.87	8.87	-1.66%	5,520
Apr 6, 2026	9.76	9.85	8.89	9.02	9.02	-7.01%	36,606
Apr 2, 2026	9.40	9.76	9.40	9.70	9.70	0.73%	15,548
Apr 1, 2026	9.60	9.71	9.55	9.63	9.63	-0.41%	4,527
Mar 31, 2026	9.90	9.90	9.62	9.67	9.67	-1.60%	1,763
Mar 30, 2026	9.86	10.00	9.73	9.83	9.83	-3.09%	2,616
Mar 27, 2026	10.73	10.73	10.01	10.14	10.14	0.50%	9,214
Mar 26, 2026	10.35	10.35	10.09	10.09	10.09	-2.89%	6,687
Mar 25, 2026	10.37	10.50	10.29	10.39	10.39	1.56%	14,582
Mar 24, 2026	10.88	10.88	10.13	10.23	10.23	-2.66%	5,922
Mar 23, 2026	11.00	11.38	10.51	10.51	10.51	-3.93%	8,016
Mar 20, 2026	11.21	11.50	10.50	10.94	10.94	-1.62%	33,978
Mar 19, 2026	11.27	11.36	11.12	11.12	11.12	0.09%	2,757
Mar 18, 2026	11.42	11.42	11.11	11.11	11.11	-2.46%	4,414
Mar 17, 2026	11.57	11.68	11.26	11.39	11.39	0.18%	6,860
Mar 16, 2026	11.31	11.80	11.26	11.37	11.37	-0.96%	14,311
Mar 13, 2026	11.50	11.50	11.47	11.48	11.48	-0.17%	2,414
Mar 12, 2026	11.39	11.50	11.39	11.50	11.50	1.05%	1,634
Mar 11, 2026	11.61	11.61	11.38	11.38	11.38	-0.91%	1,319
Mar 10, 2026	11.48	11.66	11.39	11.48	11.48	1.63%	6,519
Mar 9, 2026	11.11	11.62	11.11	11.30	11.30	-0.66%	2,545
Mar 6, 2026	11.26	11.40	11.15	11.38	11.38	-0.66%	6,159
Mar 5, 2026	11.36	11.68	11.36	11.45	11.45	-1.63%	1,139
Mar 4, 2026	11.40	11.69	11.28	11.64	11.64	3.19%	9,741
Mar 3, 2026	11.68	11.68	11.10	11.28	11.28	-0.88%	34,058
Mar 2, 2026	12.14	12.25	11.05	11.38	11.38	-4.05%	101,163
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