Decent Holding Inc. (DXST)
NASDAQ: DXST · Real-Time Price · USD
1.175
-0.005 (-0.42%)
At close: Nov 4, 2025, 4:00 PM EST
1.170
-0.005 (-0.43%)
After-hours: Nov 4, 2025, 5:17 PM EST
Decent Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | -0.42% | 33,111 |
| Nov 3, 2025 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 20,393 |
| Oct 31, 2025 | 1.21 | 1.25 | 1.18 | 1.20 | 1.20 | - | 24,390 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.18 | 1.20 | 1.20 | -9.09% | 33,258 |
| Oct 29, 2025 | 1.29 | 1.33 | 1.22 | 1.32 | 1.32 | 2.33% | 15,327 |
| Oct 28, 2025 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -3.73% | 5,877 |
| Oct 27, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | - | 1,543 |
| Oct 24, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 5,508 |
| Oct 23, 2025 | 1.38 | 1.45 | 1.29 | 1.30 | 1.30 | -0.15% | 14,270 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -0.61% | 4,240 |
| Oct 21, 2025 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | -4.38% | 3,913 |
| Oct 20, 2025 | 1.30 | 1.38 | 1.30 | 1.37 | 1.37 | 3.87% | 2,839 |
| Oct 17, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | -1.57% | 4,394 |
| Oct 16, 2025 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 10,233 |
| Oct 15, 2025 | 1.38 | 1.38 | 1.29 | 1.35 | 1.35 | -4.93% | 19,553 |
| Oct 14, 2025 | 1.36 | 1.42 | 1.33 | 1.42 | 1.42 | 7.58% | 16,896 |
| Oct 13, 2025 | 1.31 | 1.42 | 1.31 | 1.32 | 1.32 | - | 27,876 |
| Oct 10, 2025 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 10,529 |
| Oct 9, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 1,574 |
| Oct 8, 2025 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | 0.45% | 6,581 |
| Oct 7, 2025 | 1.33 | 1.39 | 1.31 | 1.33 | 1.33 | -5.99% | 6,521 |
| Oct 6, 2025 | 1.31 | 1.44 | 1.30 | 1.42 | 1.42 | 4.34% | 23,297 |
| Oct 3, 2025 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 0.37% | 4,497 |
| Oct 2, 2025 | 1.36 | 1.36 | 1.30 | 1.36 | 1.36 | 1.80% | 5,178 |
| Oct 1, 2025 | 1.36 | 1.40 | 1.31 | 1.33 | 1.33 | 1.60% | 14,259 |
| Sep 30, 2025 | 1.29 | 1.40 | 1.29 | 1.31 | 1.31 | 2.34% | 14,447 |
| Sep 29, 2025 | 1.38 | 1.42 | 1.25 | 1.28 | 1.28 | -8.57% | 25,016 |
| Sep 26, 2025 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 3,840 |
| Sep 25, 2025 | 1.40 | 1.44 | 1.34 | 1.39 | 1.39 | -2.11% | 27,656 |
| Sep 24, 2025 | 1.33 | 1.44 | 1.33 | 1.42 | 1.42 | 3.65% | 12,082 |
| Sep 23, 2025 | 1.33 | 1.43 | 1.30 | 1.37 | 1.37 | 7.87% | 30,921 |
| Sep 22, 2025 | 1.34 | 1.38 | 1.16 | 1.27 | 1.27 | -2.31% | 67,190 |
| Sep 19, 2025 | 1.46 | 1.46 | 1.30 | 1.30 | 1.30 | -11.56% | 53,039 |
| Sep 18, 2025 | 1.55 | 1.61 | 1.47 | 1.47 | 1.47 | -6.07% | 39,054 |
| Sep 17, 2025 | 1.62 | 1.73 | 1.56 | 1.57 | 1.57 | -3.40% | 49,813 |
| Sep 16, 2025 | 1.55 | 1.75 | 1.55 | 1.62 | 1.62 | 4.52% | 86,723 |
| Sep 15, 2025 | 1.52 | 1.55 | 1.48 | 1.55 | 1.55 | 4.73% | 30,774 |
| Sep 12, 2025 | 1.44 | 1.57 | 1.38 | 1.48 | 1.48 | 7.25% | 65,837 |
| Sep 11, 2025 | 1.48 | 1.66 | 1.32 | 1.38 | 1.38 | -7.38% | 62,247 |
| Sep 10, 2025 | 1.32 | 1.49 | 1.18 | 1.49 | 1.49 | 4.93% | 516,523 |
| Sep 9, 2025 | 1.32 | 1.48 | 1.27 | 1.42 | 1.42 | 6.77% | 115,973 |
| Sep 8, 2025 | 1.27 | 1.38 | 1.26 | 1.33 | 1.33 | 5.89% | 28,805 |
| Sep 5, 2025 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -3.75% | 6,873 |
| Sep 4, 2025 | 1.17 | 1.31 | 1.17 | 1.31 | 1.31 | 7.85% | 53,604 |
| Sep 3, 2025 | 1.17 | 1.31 | 1.16 | 1.21 | 1.21 | 0.83% | 6,922 |
| Sep 2, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 15,529 |
| Aug 29, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -1.67% | 1,950 |
| Aug 28, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | - | 10,316 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 19,640 |
| Aug 26, 2025 | 1.10 | 1.19 | 1.10 | 1.16 | 1.16 | 2.65% | 21,381 |