Decent Holding Inc. (DXST)
NASDAQ: DXST · Real-Time Price · USD
1.250
+0.110 (9.65%)
At close: Apr 1, 2025, 4:00 PM
1.300
+0.050 (4.00%)
After-hours: Apr 1, 2025, 7:50 PM EDT
Decent Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.16 | 1.34 | 1.10 | 1.25 | 1.25 | 7.76% | 58,267 |
| Mar 31, 2025 | 1.03 | 1.25 | 1.00 | 1.16 | 1.16 | 8.41% | 32,996 |
| Mar 28, 2025 | 1.30 | 1.30 | 1.07 | 1.07 | 1.07 | -10.08% | 20,828 |
| Mar 27, 2025 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -5.56% | 31,131 |
| Mar 26, 2025 | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -1.56% | 10,470 |
| Mar 25, 2025 | 1.37 | 1.43 | 1.26 | 1.28 | 1.28 | -9.86% | 70,255 |
| Mar 24, 2025 | 1.51 | 1.59 | 1.39 | 1.42 | 1.42 | -7.19% | 108,591 |
| Mar 21, 2025 | 1.45 | 1.59 | 1.30 | 1.53 | 1.53 | 5.52% | 122,141 |
| Mar 20, 2025 | 1.31 | 1.56 | 1.22 | 1.45 | 1.45 | 16.00% | 242,282 |
| Mar 19, 2025 | 1.13 | 1.32 | 1.11 | 1.25 | 1.25 | 7.11% | 98,011 |
| Mar 18, 2025 | 0.98 | 1.20 | 0.95 | 1.17 | 1.17 | 13.30% | 98,429 |
| Mar 17, 2025 | 1.00 | 1.18 | 0.92 | 1.03 | 1.03 | 4.04% | 27,900 |
| Mar 14, 2025 | 0.94 | 1.06 | 0.93 | 0.99 | 0.99 | -1.98% | 29,192 |
| Mar 13, 2025 | 1.01 | 1.04 | 0.94 | 1.01 | 1.01 | -0.49% | 4,718 |
| Mar 12, 2025 | 0.96 | 1.08 | 0.96 | 1.02 | 1.02 | 3.56% | 14,096 |
| Mar 11, 2025 | 0.99 | 1.00 | 0.93 | 0.98 | 0.98 | 0.01% | 17,885 |
| Mar 10, 2025 | 0.99 | 1.14 | 0.98 | 0.98 | 0.98 | 1.03% | 17,254 |
| Mar 7, 2025 | 1.06 | 1.15 | 0.86 | 0.97 | 0.97 | -10.19% | 47,843 |
| Mar 6, 2025 | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | -1.82% | 15,989 |
| Mar 5, 2025 | 1.11 | 1.15 | 1.06 | 1.10 | 1.10 | 0.92% | 48,877 |
| Mar 4, 2025 | 1.17 | 1.23 | 1.08 | 1.09 | 1.09 | -9.92% | 184,267 |
| Mar 3, 2025 | 1.27 | 1.39 | 1.21 | 1.21 | 1.21 | -5.47% | 45,906 |
| Feb 28, 2025 | 1.32 | 1.38 | 1.26 | 1.28 | 1.28 | -3.76% | 47,090 |
| Feb 27, 2025 | 1.35 | 1.41 | 1.32 | 1.33 | 1.33 | -6.34% | 39,200 |
| 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 |