Daxor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	13.00	13.02	13.02	13.00	-	-	331
Oct 28, 2025	12.09	13.51	11.62	13.00	13.00	13.54%	21,337
Oct 27, 2025	13.74	13.86	11.35	11.45	11.45	-16.91%	16,892
Oct 24, 2025	13.86	13.91	13.73	13.78	13.78	1.32%	2,548
Oct 23, 2025	13.87	13.87	13.60	13.60	13.60	0.37%	3,242
Oct 22, 2025	13.36	13.55	13.36	13.55	13.55	0.07%	2,716
Oct 21, 2025	13.33	13.54	13.33	13.54	13.54	1.96%	2,395
Oct 20, 2025	13.29	13.33	12.89	13.28	13.28	2.58%	5,131
Oct 17, 2025	13.08	13.08	12.95	12.95	12.95	-0.42%	1,826
Oct 16, 2025	12.52	13.10	12.52	13.00	13.00	2.36%	2,523
Oct 15, 2025	12.70	13.06	12.60	12.70	12.70	-1.01%	3,645
Oct 14, 2025	12.70	12.90	12.70	12.83	12.83	-0.39%	1,924
Oct 13, 2025	12.81	12.88	12.81	12.88	12.88	2.14%	1,654
Oct 10, 2025	12.61	12.61	12.52	12.61	12.61	-0.90%	2,847
Oct 9, 2025	12.73	12.73	12.73	12.73	12.73	-2.71%	596
Oct 8, 2025	13.91	13.91	12.56	13.08	13.08	-2.73%	27,140
Oct 7, 2025	13.50	13.50	13.00	13.45	13.45	-2.64%	3,361
Oct 6, 2025	13.39	13.95	13.39	13.81	13.81	-0.64%	4,592
Oct 3, 2025	13.90	14.00	13.81	13.90	13.90	-0.72%	2,495
Oct 2, 2025	13.76	14.00	13.76	14.00	14.00	3.07%	1,221
Oct 1, 2025	13.99	14.00	13.16	13.58	13.58	-1.32%	7,970
Sep 30, 2025	12.87	14.00	12.20	13.77	13.77	6.21%	27,384
Sep 29, 2025	12.34	13.00	12.00	12.96	12.96	7.55%	12,411
Sep 26, 2025	11.89	12.21	11.79	12.05	12.05	0.56%	4,286
Sep 25, 2025	11.99	12.17	11.76	11.98	11.98	2.09%	5,050
Sep 24, 2025	12.05	12.22	11.70	11.74	11.74	-3.41%	6,097
Sep 23, 2025	11.92	12.15	11.67	12.15	12.15	3.33%	2,628
Sep 22, 2025	11.90	11.90	11.75	11.76	11.76	-1.01%	3,035
Sep 19, 2025	11.43	11.88	11.43	11.88	11.88	4.21%	1,247
Sep 18, 2025	11.50	11.63	11.40	11.40	11.40	-0.18%	2,007
Sep 17, 2025	11.48	11.48	11.38	11.42	11.42	-0.11%	2,043
Sep 16, 2025	11.41	11.61	11.37	11.43	11.43	-1.78%	2,039
Sep 15, 2025	11.50	11.64	11.41	11.64	11.64	-0.17%	1,672
Sep 12, 2025	11.61	11.66	11.40	11.66	11.66	4.95%	6,000
Sep 11, 2025	11.51	11.70	11.10	11.11	11.11	-2.27%	8,710
Sep 10, 2025	11.59	11.60	11.37	11.37	11.37	-0.28%	937
Sep 9, 2025	11.00	11.62	11.00	11.40	11.40	-0.09%	5,761
Sep 8, 2025	11.32	11.45	11.05	11.41	11.41	3.16%	5,734
Sep 5, 2025	10.67	11.48	10.65	11.06	11.06	-2.38%	12,855
Sep 4, 2025	10.45	11.33	10.27	11.33	11.33	6.59%	7,932
Sep 3, 2025	10.29	10.82	10.29	10.63	10.63	2.02%	3,099
Sep 2, 2025	10.42	10.42	10.42	10.42	10.42	-5.27%	744
Aug 29, 2025	10.60	11.35	10.00	11.00	11.00	-2.48%	15,818
Aug 28, 2025	10.80	11.28	10.80	11.28	11.28	-0.53%	7,503
Aug 27, 2025	10.75	11.36	10.75	11.34	11.34	4.52%	9,436
Aug 26, 2025	10.85	10.85	10.85	10.85	10.85	-	1,068
Aug 25, 2025	10.77	11.06	10.77	10.85	10.85	-1.36%	11,837
Aug 22, 2025	11.00	11.00	10.66	11.00	11.00	1.50%	3,712
Aug 21, 2025	10.52	11.00	10.43	10.84	10.84	1.52%	9,913
Aug 20, 2025	10.42	11.00	10.42	10.68	10.68	2.55%	20,354