Decent Holding Inc. (DXST)
NASDAQ: DXST · Real-Time Price · USD
0.1098
-0.0108 (-8.96%)
At close: Feb 27, 2026, 4:00 PM EST
0.1069
-0.0029 (-2.64%)
After-hours: Feb 27, 2026, 7:59 PM EST
Decent Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.96% | 2,289,285 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -18.24% | 3,866,100 |
| Feb 25, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -9.68% | 2,669,280 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -7.22% | 1,727,766 |
| Feb 23, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.01% | 3,778,166 |
| Feb 20, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -3.29% | 1,907,824 |
| Feb 19, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.70% | 2,082,994 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -11.39% | 2,366,026 |
| Feb 17, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -9.26% | 3,517,181 |
| Feb 13, 2026 | 0.24 | 0.26 | 0.21 | 0.22 | 0.22 | 10.75% | 20,394,310 |
| Feb 12, 2026 | 0.24 | 0.26 | 0.20 | 0.20 | 0.20 | -35.53% | 14,755,501 |
| Feb 11, 2026 | 0.18 | 0.45 | 0.18 | 0.31 | 0.31 | 79.83% | 312,338,531 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.16 | 0.17 | 0.17 | -20.25% | 8,554,562 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -21.06% | 11,149,157 |
| Feb 6, 2026 | 0.66 | 0.68 | 0.21 | 0.27 | 0.27 | -57.92% | 34,426,940 |
| Feb 5, 2026 | 1.68 | 1.68 | 0.55 | 0.65 | 0.65 | -61.92% | 8,272,453 |
| Feb 4, 2026 | 1.76 | 1.82 | 1.56 | 1.71 | 1.71 | -3.93% | 2,457,596 |
| Feb 3, 2026 | 1.81 | 1.82 | 1.65 | 1.78 | 1.78 | -0.56% | 1,498,202 |
| Feb 2, 2026 | 1.95 | 2.04 | 1.66 | 1.79 | 1.79 | -5.79% | 2,184,982 |
| Jan 30, 2026 | 2.05 | 2.27 | 1.90 | 1.90 | 1.90 | -8.21% | 3,554,303 |
| Jan 29, 2026 | 1.65 | 2.48 | 1.62 | 2.07 | 2.07 | 23.95% | 6,610,609 |
| Jan 28, 2026 | 1.61 | 1.70 | 1.52 | 1.67 | 1.67 | 4.37% | 1,347,978 |
| Jan 27, 2026 | 1.70 | 1.76 | 1.38 | 1.60 | 1.60 | -6.98% | 3,107,590 |
| Jan 26, 2026 | 1.94 | 1.95 | 1.45 | 1.72 | 1.72 | -11.34% | 8,693,767 |
| Jan 23, 2026 | 1.80 | 2.00 | 1.72 | 1.94 | 1.94 | 7.78% | 4,421,004 |
| Jan 22, 2026 | 1.78 | 1.92 | 1.66 | 1.80 | 1.80 | 0.56% | 5,976,695 |
| Jan 21, 2026 | 1.71 | 1.92 | 1.59 | 1.79 | 1.79 | 4.68% | 5,907,522 |
| Jan 20, 2026 | 1.70 | 1.75 | 1.31 | 1.71 | 1.71 | 14.00% | 14,264,019 |
| Jan 16, 2026 | 1.50 | 1.55 | 1.15 | 1.50 | 1.50 | - | 4,148,017 |
| Jan 15, 2026 | 1.57 | 1.59 | 1.45 | 1.50 | 1.50 | -3.23% | 805,793 |
| Jan 14, 2026 | 1.59 | 1.62 | 1.54 | 1.55 | 1.55 | -1.90% | 439,650 |
| 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 |