Decent Holding Inc. (DXST)
NASDAQ: DXST · Real-Time Price · USD
1.050
+0.020 (1.94%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Decent Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.071.141.041.051.051.94%20,141
Apr 23, 20251.081.091.001.031.03-4.89%16,945
Apr 22, 20250.981.080.951.081.0811.65%11,809
Apr 21, 20251.091.090.950.970.97-8.49%25,631
Apr 17, 20251.101.100.981.061.06-0.93%21,997
Apr 16, 20251.171.201.051.071.07-7.76%9,799
Apr 15, 20251.201.201.091.161.16-0.85%31,549
Apr 14, 20251.151.201.071.171.171.74%12,302
Apr 11, 20251.231.281.131.151.15-4.17%75,508
Apr 10, 20251.161.351.071.201.201.69%71,638
Apr 9, 20251.081.281.041.181.1810.28%128,726
Apr 8, 20251.021.191.021.071.070.94%17,945
Apr 7, 20251.161.160.851.061.06-11.67%44,918
Apr 4, 20251.271.271.151.201.20-8.40%22,499
Apr 3, 20251.281.381.211.311.31-1.50%12,805
Apr 2, 20251.211.351.151.331.336.40%45,287
Apr 1, 20251.161.341.101.251.257.76%58,267
Mar 31, 20251.031.251.001.161.168.41%32,996
Mar 28, 20251.301.301.071.071.07-10.08%20,828
Mar 27, 20251.261.261.151.191.19-5.56%31,131
Mar 26, 20251.291.291.231.261.26-1.56%10,470
Mar 25, 20251.371.431.261.281.28-9.86%70,255
Mar 24, 20251.511.591.391.421.42-7.19%108,591
Mar 21, 20251.451.591.301.531.535.52%122,141
Mar 20, 20251.311.561.221.451.4516.00%242,282
Mar 19, 20251.131.321.111.251.257.11%98,011
Mar 18, 20250.981.200.951.171.1713.30%98,429
Mar 17, 20251.001.180.921.031.034.04%27,900
Mar 14, 20250.941.060.930.990.99-1.98%29,192
Mar 13, 20251.011.040.941.011.01-0.49%4,718
Mar 12, 20250.961.080.961.021.023.56%14,096
Mar 11, 20250.991.000.930.980.980.01%17,885
Mar 10, 20250.991.140.980.980.981.03%17,254
Mar 7, 20251.061.150.860.970.97-10.19%47,843
Mar 6, 20251.111.151.081.081.08-1.82%15,989
Mar 5, 20251.111.151.061.101.100.92%48,877
Mar 4, 20251.171.231.081.091.09-9.92%184,267
Mar 3, 20251.271.391.211.211.21-5.47%45,906
Feb 28, 20251.321.381.261.281.28-3.76%47,090
Feb 27, 20251.351.411.321.331.33-6.34%39,200
Feb 26, 20251.361.491.301.421.425.19%24,046
Feb 25, 20251.351.501.261.351.35-3.09%30,263
Feb 24, 20251.511.511.301.391.39-1.21%36,745
Feb 21, 20251.421.501.351.411.41-3.42%34,954
Feb 20, 20251.511.551.411.461.46-1.35%56,522
Feb 19, 20251.401.571.401.481.482.78%63,508
Feb 18, 20251.591.651.231.441.44-7.10%142,906
Feb 14, 20251.301.581.281.551.5515.67%148,051
Feb 13, 20251.321.351.251.341.341.52%63,382
Feb 12, 20251.311.351.211.321.32-1.49%114,929