Decent Holding Inc. (DXST)
NASDAQ: DXST · Real-Time Price · USD
0.2740
-0.3772 (-57.92%)
At close: Feb 6, 2026, 4:00 PM EST
0.2743
+0.0003 (0.11%)
After-hours: Feb 6, 2026, 7:59 PM EST
Decent Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.66 | 0.68 | 0.21 | 0.27 | 0.27 | -57.92% | 31,247,300 |
| Feb 5, 2026 | 1.68 | 1.68 | 0.55 | 0.65 | 0.65 | -61.92% | 7,724,836 |
| 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 |
| Dec 15, 2025 | 1.52 | 1.68 | 1.52 | 1.53 | 1.53 | - | 9,781 |
| Dec 12, 2025 | 1.47 | 1.64 | 1.46 | 1.53 | 1.53 | 8.51% | 63,671 |
| Dec 11, 2025 | 1.46 | 1.62 | 1.36 | 1.41 | 1.41 | -1.40% | 386,903 |
| Dec 10, 2025 | 1.42 | 1.51 | 1.41 | 1.43 | 1.43 | -8.92% | 14,708 |
| Dec 9, 2025 | 1.35 | 1.65 | 1.21 | 1.57 | 1.57 | 14.60% | 286,279 |
| Dec 8, 2025 | 1.41 | 1.45 | 1.35 | 1.37 | 1.37 | -4.86% | 806,897 |
| Dec 5, 2025 | 1.56 | 1.61 | 1.42 | 1.44 | 1.44 | -11.66% | 630,384 |
| Dec 4, 2025 | 1.60 | 1.68 | 1.42 | 1.63 | 1.63 | - | 1,443,574 |
| Dec 3, 2025 | 1.59 | 1.75 | 1.57 | 1.63 | 1.63 | 3.82% | 1,427,388 |
| Dec 2, 2025 | 1.52 | 1.65 | 1.49 | 1.57 | 1.57 | 1.95% | 1,369,601 |
| Dec 1, 2025 | 1.62 | 1.62 | 1.46 | 1.54 | 1.54 | -4.94% | 1,671,847 |
| Nov 28, 2025 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 0.62% | 152,769 |
| Nov 26, 2025 | 1.60 | 1.67 | 1.60 | 1.61 | 1.61 | -2.42% | 193,825 |
| Nov 25, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 194,891 |