Decent Holding Inc. (DXST)
NASDAQ: DXST · Real-Time Price · USD
1.500
0.00 (0.00%)
At close: Jan 16, 2026, 4:00 PM EST
1.460
-0.040 (-2.67%)
After-hours: Jan 16, 2026, 7:59 PM EST
Decent Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.50 | 1.55 | 1.15 | 1.50 | 1.50 | - | 4,135,964 |
| Jan 15, 2026 | 1.57 | 1.59 | 1.45 | 1.50 | 1.50 | -3.23% | 804,638 |
| Jan 14, 2026 | 1.59 | 1.62 | 1.54 | 1.55 | 1.55 | -1.90% | 436,746 |
| Jan 13, 2026 | 1.57 | 1.59 | 1.52 | 1.58 | 1.58 | - | 1,792,525 |
| Jan 12, 2026 | 1.46 | 1.59 | 1.46 | 1.58 | 1.58 | 4.64% | 877,852 |
| Jan 9, 2026 | 1.51 | 1.53 | 1.41 | 1.51 | 1.51 | 2.03% | 1,250,873 |
| Jan 8, 2026 | 1.46 | 1.57 | 1.44 | 1.48 | 1.48 | 1.37% | 964,337 |
| Jan 7, 2026 | 1.45 | 1.55 | 1.42 | 1.46 | 1.46 | - | 1,120,744 |
| Jan 6, 2026 | 1.45 | 1.50 | 1.39 | 1.46 | 1.46 | 2.10% | 915,166 |
| Jan 5, 2026 | 1.41 | 1.47 | 1.38 | 1.43 | 1.43 | 4.38% | 1,210,900 |
| Jan 2, 2026 | 1.40 | 1.41 | 1.34 | 1.37 | 1.37 | -1.44% | 1,771,902 |
| Dec 31, 2025 | 1.27 | 1.49 | 1.27 | 1.39 | 1.39 | 12.10% | 3,502,410 |
| Dec 30, 2025 | 1.29 | 1.32 | 1.16 | 1.24 | 1.24 | -8.82% | 2,726,155 |
| Dec 29, 2025 | 1.49 | 1.61 | 1.05 | 1.36 | 1.36 | 5.43% | 6,769,132 |
| Dec 26, 2025 | 1.41 | 1.41 | 1.22 | 1.29 | 1.29 | - | 10,493 |
| Dec 24, 2025 | 1.29 | 1.41 | 1.26 | 1.29 | 1.29 | -2.20% | 3,247 |
| Dec 23, 2025 | 1.20 | 1.40 | 1.19 | 1.32 | 1.32 | 7.24% | 41,331 |
| Dec 22, 2025 | 1.12 | 1.25 | 1.11 | 1.23 | 1.23 | -3.15% | 36,451 |
| Dec 19, 2025 | 1.30 | 1.30 | 1.17 | 1.27 | 1.27 | -3.79% | 12,435 |
| Dec 18, 2025 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -2.22% | 8,080 |
| Dec 17, 2025 | 1.39 | 1.63 | 1.30 | 1.35 | 1.35 | 3.85% | 45,021 |
| Dec 16, 2025 | 1.48 | 1.48 | 1.30 | 1.30 | 1.30 | -15.03% | 14,257 |
| Dec 15, 2025 | 1.52 | 1.68 | 1.52 | 1.53 | 1.53 | - | 9,781 |
| Dec 12, 2025 | 1.47 | 1.64 | 1.46 | 1.53 | 1.53 | 8.51% | 63,671 |
| Dec 11, 2025 | 1.46 | 1.62 | 1.36 | 1.41 | 1.41 | -1.40% | 386,903 |
| Dec 10, 2025 | 1.42 | 1.51 | 1.41 | 1.43 | 1.43 | -8.92% | 14,708 |
| Dec 9, 2025 | 1.35 | 1.65 | 1.21 | 1.57 | 1.57 | 14.60% | 286,279 |
| Dec 8, 2025 | 1.41 | 1.45 | 1.35 | 1.37 | 1.37 | -4.86% | 806,897 |
| Dec 5, 2025 | 1.56 | 1.61 | 1.42 | 1.44 | 1.44 | -11.66% | 630,384 |
| Dec 4, 2025 | 1.60 | 1.68 | 1.42 | 1.63 | 1.63 | - | 1,443,574 |
| Dec 3, 2025 | 1.59 | 1.75 | 1.57 | 1.63 | 1.63 | 3.82% | 1,427,388 |
| Dec 2, 2025 | 1.52 | 1.65 | 1.49 | 1.57 | 1.57 | 1.95% | 1,369,601 |
| Dec 1, 2025 | 1.62 | 1.62 | 1.46 | 1.54 | 1.54 | -4.94% | 1,671,847 |
| Nov 28, 2025 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 0.62% | 152,769 |
| Nov 26, 2025 | 1.60 | 1.67 | 1.60 | 1.61 | 1.61 | -2.42% | 193,825 |
| Nov 25, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 194,891 |
| Nov 24, 2025 | 1.66 | 1.70 | 1.60 | 1.65 | 1.65 | -5.17% | 179,779 |
| Nov 21, 2025 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | -0.57% | 195,366 |
| Nov 20, 2025 | 1.71 | 1.77 | 1.70 | 1.75 | 1.75 | - | 219,254 |
| Nov 19, 2025 | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | -0.57% | 181,592 |
| Nov 18, 2025 | 1.72 | 1.79 | 1.70 | 1.76 | 1.76 | -1.12% | 221,729 |
| Nov 17, 2025 | 1.74 | 1.80 | 1.70 | 1.78 | 1.78 | 0.56% | 392,790 |
| Nov 14, 2025 | 1.73 | 1.79 | 1.71 | 1.77 | 1.77 | -1.67% | 325,476 |
| Nov 13, 2025 | 1.85 | 1.85 | 1.70 | 1.80 | 1.80 | - | 302,409 |
| Nov 12, 2025 | 1.56 | 1.83 | 1.46 | 1.80 | 1.80 | 13.92% | 459,587 |
| Nov 11, 2025 | 1.19 | 1.71 | 1.17 | 1.58 | 1.58 | 35.04% | 1,631,419 |
| Nov 10, 2025 | 1.11 | 1.19 | 1.05 | 1.17 | 1.17 | 5.41% | 68,329 |
| Nov 7, 2025 | 1.00 | 1.23 | 1.00 | 1.11 | 1.11 | 20.36% | 102,240 |
| Nov 6, 2025 | 1.08 | 1.15 | 0.92 | 0.92 | 0.92 | -19.81% | 36,282 |
| Nov 5, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -2.13% | 29,078 |