Daxor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.73	10.73	10.58	10.26	-	-5.18%	158
May 21, 2026	10.20	10.92	10.20	10.82	10.82	-4.67%	2,811
May 20, 2026	11.74	11.74	11.35	11.35	11.35	-0.09%	1,439
May 19, 2026	10.35	11.37	10.35	11.36	11.36	3.74%	3,171
May 18, 2026	10.95	10.95	10.95	10.95	10.95	1.86%	644
May 15, 2026	10.75	11.00	10.75	10.75	10.75	2.38%	2,710
May 12, 2026	10.50	10.50	10.50	10.50	10.50	4.48%	409
May 11, 2026	10.03	12.22	10.03	10.05	10.05	1.01%	66,472
May 8, 2026	9.75	10.41	9.75	9.95	9.95	3.00%	21,774
May 7, 2026	9.85	9.85	9.10	9.66	9.66	-4.73%	12,129
May 6, 2026	11.24	11.24	10.00	10.14	10.14	-6.58%	22,398
May 5, 2026	10.86	11.53	10.72	10.85	10.85	7.25%	2,909
May 4, 2026	10.44	10.44	9.94	10.12	10.12	-3.07%	4,065
May 1, 2026	11.00	11.00	10.15	10.44	10.44	-3.33%	4,521
Apr 30, 2026	11.22	11.22	10.80	10.80	10.80	1.41%	2,566
Apr 29, 2026	11.55	11.55	9.66	10.65	10.65	-7.71%	22,922
Apr 28, 2026	11.68	12.31	11.00	11.54	11.54	5.39%	4,597
Apr 27, 2026	10.45	11.43	10.45	10.95	10.95	6.83%	3,616
Apr 24, 2026	9.76	10.59	9.76	10.25	10.25	4.91%	5,573
Apr 23, 2026	10.08	10.13	9.76	9.77	9.77	-3.27%	1,778
Apr 22, 2026	9.95	10.25	9.95	10.10	10.10	2.54%	5,264
Apr 21, 2026	9.77	9.87	9.77	9.85	9.85	-1.30%	2,909
Apr 20, 2026	10.25	10.25	9.98	9.98	9.98	-0.30%	6,312
Apr 17, 2026	9.51	10.25	9.51	10.01	10.01	4.00%	4,598
Apr 16, 2026	9.26	9.75	9.10	9.63	9.63	2.07%	11,325
Apr 15, 2026	9.48	9.70	9.29	9.43	9.43	0.53%	2,018
Apr 14, 2026	9.61	9.61	9.38	9.38	9.38	-0.53%	2,766
Apr 13, 2026	9.40	9.63	9.32	9.43	9.43	-0.37%	14,036
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%	73,656
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%	4,777
Mar 31, 2026	9.90	9.90	9.62	9.67	9.67	-1.60%	1,768
Mar 30, 2026	9.86	10.00	9.73	9.83	9.83	-3.09%	2,716
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	-0.90%	1,319