Decent Holding Inc. (DXST)
NASDAQ: DXST · Real-Time Price · USD
1.330
-0.090 (-6.33%)
At close: Feb 27, 2025, 4:00 PM
1.380
+0.050 (3.75%)
After-hours: Feb 27, 2025, 4:29 PM EST
Decent Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 1.36 | 1.49 | 1.30 | 1.42 | 1.42 | 5.19% | 24,046 |
| Feb 25, 2025 | 1.35 | 1.50 | 1.26 | 1.35 | 1.35 | -3.09% | 30,263 |
| Feb 24, 2025 | 1.51 | 1.51 | 1.30 | 1.39 | 1.39 | -1.21% | 36,745 |
| Feb 21, 2025 | 1.42 | 1.50 | 1.35 | 1.41 | 1.41 | -3.42% | 34,954 |
| Feb 20, 2025 | 1.51 | 1.55 | 1.41 | 1.46 | 1.46 | -1.35% | 56,522 |
| Feb 19, 2025 | 1.40 | 1.57 | 1.40 | 1.48 | 1.48 | 2.78% | 63,508 |
| Feb 18, 2025 | 1.59 | 1.65 | 1.23 | 1.44 | 1.44 | -7.10% | 142,906 |
| Feb 14, 2025 | 1.30 | 1.58 | 1.28 | 1.55 | 1.55 | 15.67% | 148,051 |
| Feb 13, 2025 | 1.32 | 1.35 | 1.25 | 1.34 | 1.34 | 1.52% | 63,382 |
| Feb 12, 2025 | 1.31 | 1.35 | 1.21 | 1.32 | 1.32 | -1.49% | 114,929 |
| Feb 11, 2025 | 1.42 | 1.49 | 1.21 | 1.34 | 1.34 | -4.29% | 90,963 |
| Feb 10, 2025 | 1.56 | 1.70 | 1.36 | 1.40 | 1.40 | -12.23% | 127,850 |
| Feb 7, 2025 | 1.69 | 1.78 | 1.59 | 1.60 | 1.60 | -8.33% | 109,723 |
| Feb 6, 2025 | 1.72 | 1.80 | 1.66 | 1.74 | 1.74 | -2.25% | 94,299 |
| Feb 5, 2025 | 1.80 | 1.84 | 1.70 | 1.78 | 1.78 | -6.32% | 173,764 |
| Feb 4, 2025 | 1.62 | 1.90 | 1.60 | 1.90 | 1.90 | 11.11% | 325,187 |
| Feb 3, 2025 | 1.60 | 1.71 | 1.58 | 1.71 | 1.71 | 3.64% | 233,097 |
| Jan 31, 2025 | 1.70 | 1.74 | 1.61 | 1.65 | 1.65 | -2.94% | 258,300 |
| Jan 30, 2025 | 1.90 | 2.02 | 1.65 | 1.70 | 1.70 | -21.22% | 935,264 |
| Jan 29, 2025 | 1.70 | 2.34 | 1.63 | 2.16 | 2.16 | 25.47% | 2,241,023 |
| Jan 28, 2025 | 1.94 | 2.05 | 1.64 | 1.72 | 1.72 | -19.25% | 408,923 |
| Jan 27, 2025 | 1.72 | 2.18 | 1.72 | 2.13 | 2.13 | 4.41% | 581,805 |
| Jan 24, 2025 | 2.15 | 2.30 | 1.90 | 2.04 | 2.04 | -18.40% | 1,123,114 |
| Jan 23, 2025 | 5.25 | 5.74 | 2.22 | 2.50 | 2.50 | -38.42% | 11,609,807 |