Daxor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	11.20	11.20	10.68	10.91	-	-	17
Jul 20, 2026	10.55	10.91	10.40	10.91	10.91	0.05%	973
Jul 17, 2026	11.01	11.97	10.80	10.90	10.90	3.71%	4,771
Jul 16, 2026	10.40	10.66	10.11	10.51	10.51	-0.85%	1,827
Jul 15, 2026	11.15	11.19	10.60	10.60	10.60	-0.47%	1,817
Jul 14, 2026	10.35	10.65	10.35	10.65	10.65	5.34%	1,398
Jul 13, 2026	10.11	10.11	10.11	10.11	10.11	-3.99%	377
Jul 10, 2026	10.53	10.53	10.53	10.53	10.53	4.15%	228
Jul 9, 2026	10.11	10.11	10.11	10.11	10.11	-3.62%	325
Jul 8, 2026	10.20	11.09	10.20	10.49	10.49	-0.10%	6,555
Jul 7, 2026	10.10	10.50	10.05	10.50	10.50	-0.28%	1,218
Jul 6, 2026	10.53	10.53	10.53	10.53	10.53	1.44%	311
Jul 2, 2026	10.38	10.38	10.38	10.38	10.38	0.29%	225
Jul 1, 2026	10.25	10.35	10.25	10.35	10.35	0.54%	1,238
Jun 30, 2026	10.23	10.30	10.20	10.30	10.29	1.83%	7,849
Jun 29, 2026	10.61	10.61	10.00	10.11	10.11	0.86%	3,006
Jun 26, 2026	10.50	10.50	9.86	10.02	10.02	-2.87%	1,854
Jun 25, 2026	10.32	10.32	10.32	10.32	10.32	-1.71%	550
Jun 24, 2026	10.33	10.65	10.04	10.50	10.50	3.50%	8,411
Jun 23, 2026	9.77	10.41	9.52	10.15	10.14	6.79%	2,812
Jun 22, 2026	9.87	10.02	9.50	9.50	9.50	-2.56%	1,126
Jun 18, 2026	9.39	9.75	9.37	9.75	9.75	3.70%	3,521
Jun 17, 2026	9.40	9.40	9.40	9.40	9.40	-5.98%	477
Jun 16, 2026	9.97	10.07	9.97	10.00	10.00	3.41%	1,861
Jun 15, 2026	10.07	10.07	9.50	9.67	9.67	4.43%	1,367
Jun 12, 2026	10.00	10.09	9.26	9.26	9.26	-5.12%	1,302
Jun 10, 2026	10.28	10.28	9.76	9.76	9.76	-2.40%	3,775
Jun 9, 2026	10.15	10.15	9.75	10.00	10.00	-0.99%	7,274
Jun 8, 2026	10.63	10.63	9.93	10.10	10.10	-4.72%	4,809
Jun 5, 2026	10.60	10.60	10.60	10.60	10.60	-4.39%	485
Jun 4, 2026	10.26	11.09	10.26	11.09	11.09	3.32%	1,004
Jun 3, 2026	11.16	11.16	10.73	10.73	10.73	3.62%	520
Jun 2, 2026	9.76	11.10	9.76	10.36	10.36	2.93%	1,364
Jun 1, 2026	9.61	10.47	9.61	10.06	10.06	-2.14%	887
May 29, 2026	10.23	10.40	9.78	10.28	10.28	4.10%	1,670
May 28, 2026	10.50	10.50	9.77	9.88	9.88	-2.86%	3,240
May 27, 2026	10.98	10.98	10.17	10.17	10.17	-3.69%	989
May 26, 2026	11.00	11.00	10.25	10.56	10.56	-2.45%	7,426
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