Decent Holding Inc. (DXST)
NASDAQ: DXST · Real-Time Price · USD
1.310
-0.050 (-3.68%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Decent Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 1.16 | 1.20 | 1.10 | 1.13 | 1.13 | -10.32% | 53,622 |
| Aug 22, 2025 | 1.32 | 1.40 | 1.25 | 1.26 | 1.26 | -4.33% | 33,292 |
| Aug 21, 2025 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | 2.89% | 20,955 |
| Aug 20, 2025 | 1.22 | 1.34 | 1.21 | 1.28 | 1.28 | 6.67% | 62,567 |
| Aug 19, 2025 | 1.24 | 1.30 | 1.20 | 1.20 | 1.20 | -5.44% | 56,282 |
| Aug 18, 2025 | 1.14 | 1.27 | 1.14 | 1.27 | 1.27 | 11.32% | 26,522 |
| Aug 15, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.96% | 18,017 |
| Aug 14, 2025 | 1.25 | 1.26 | 1.15 | 1.15 | 1.15 | -4.08% | 21,003 |
| Aug 13, 2025 | 1.17 | 1.24 | 1.16 | 1.20 | 1.20 | 0.84% | 4,016 |
| Aug 12, 2025 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -2.46% | 12,689 |
| Aug 11, 2025 | 1.19 | 1.22 | 1.14 | 1.22 | 1.22 | 3.39% | 8,661 |
| Aug 8, 2025 | 1.17 | 1.19 | 1.10 | 1.18 | 1.18 | 0.85% | 6,565 |
| Aug 7, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 8,262 |
| Aug 6, 2025 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 5,617 |
| Aug 5, 2025 | 1.22 | 1.22 | 1.13 | 1.18 | 1.18 | -0.84% | 13,041 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.12 | 1.19 | 1.19 | -5.03% | 18,918 |
| Aug 1, 2025 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | -1.73% | 4,974 |
| Jul 31, 2025 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 1.43% | 37,891 |
| Jul 30, 2025 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -3.31% | 7,595 |
| Jul 29, 2025 | 1.26 | 1.32 | 1.24 | 1.30 | 1.30 | 4.84% | 15,855 |
| Jul 28, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | 0.49% | 12,723 |