Decent Holding Inc. (DXST)
NASDAQ: DXST · Real-Time Price · USD
2.000
-0.030 (-1.48%)
May 7, 2026, 2:12 PM EDT - Market open
Decent Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2.02 | 2.02 | 1.91 | 2.01 | - | -0.99% | 9,460 |
| May 6, 2026 | 2.01 | 2.36 | 1.85 | 2.03 | 2.03 | 4.10% | 175,276 |
| May 5, 2026 | 1.83 | 2.00 | 1.70 | 1.95 | 1.95 | 7.14% | 94,431 |
| May 4, 2026 | 1.99 | 2.00 | 1.82 | 1.82 | 1.82 | -7.61% | 32,927 |
| May 1, 2026 | 1.97 | 2.00 | 1.90 | 1.97 | 1.97 | 0.51% | 26,412 |
| Apr 30, 2026 | 1.95 | 1.97 | 1.88 | 1.96 | 1.96 | -0.51% | 25,737 |
| Apr 29, 2026 | 2.00 | 2.01 | 1.94 | 1.97 | 1.97 | -2.48% | 23,017 |
| Apr 28, 2026 | 2.21 | 2.30 | 1.97 | 2.02 | 2.02 | -14.04% | 70,742 |
| Apr 27, 2026 | 2.49 | 2.49 | 2.30 | 2.35 | 2.35 | -2.49% | 53,550 |
| Apr 24, 2026 | 2.42 | 2.45 | 2.35 | 2.41 | 2.41 | -0.41% | 73,864 |
| Apr 23, 2026 | 2.34 | 2.43 | 2.34 | 2.42 | 2.42 | -0.82% | 22,162 |
| Apr 22, 2026 | 2.40 | 2.45 | 2.38 | 2.44 | 2.44 | 2.09% | 35,136 |
| Apr 21, 2026 | 2.42 | 2.45 | 2.37 | 2.39 | 2.39 | -0.42% | 34,317 |
| Apr 20, 2026 | 2.40 | 2.54 | 2.40 | 2.40 | 2.40 | 3.00% | 44,862 |
| Apr 17, 2026 | 2.54 | 2.69 | 2.29 | 2.33 | 2.33 | -8.98% | 48,376 |
| Apr 16, 2026 | 2.74 | 2.84 | 2.56 | 2.56 | 2.56 | -6.23% | 39,624 |
| Apr 15, 2026 | 2.87 | 2.87 | 2.73 | 2.73 | 2.73 | -5.60% | 44,528 |
| Apr 14, 2026 | 2.85 | 2.92 | 2.84 | 2.89 | 2.89 | -2.63% | 32,100 |
| Apr 13, 2026 | 2.97 | 3.05 | 2.90 | 2.97 | 2.97 | -1.98% | 13,356 |
| Apr 10, 2026 | 2.92 | 3.15 | 2.92 | 3.03 | 3.03 | 1.00% | 34,040 |
| Apr 9, 2026 | 2.89 | 3.10 | 2.89 | 3.00 | 3.00 | -0.66% | 29,025 |
| Apr 8, 2026 | 2.76 | 3.23 | 2.76 | 3.02 | 3.02 | 9.38% | 145,023 |
| Apr 7, 2026 | 2.76 | 2.83 | 2.71 | 2.76 | 2.76 | -1.74% | 36,715 |
| Apr 6, 2026 | 2.84 | 2.88 | 2.75 | 2.81 | 2.81 | -0.35% | 36,070 |
| Apr 2, 2026 | 2.84 | 3.00 | 2.75 | 2.82 | 2.82 | -6.00% | 53,502 |
| Apr 1, 2026 | 3.15 | 3.17 | 2.96 | 3.00 | 3.00 | -2.60% | 44,887 |
| Mar 31, 2026 | 3.21 | 3.24 | 3.05 | 3.08 | 3.08 | 2.67% | 40,253 |
| Mar 30, 2026 | 3.53 | 3.65 | 3.00 | 3.00 | 3.00 | -15.73% | 70,647 |
| Mar 27, 2026 | 3.47 | 3.86 | 3.47 | 3.56 | 3.56 | -3.78% | 287,813 |
| Mar 26, 2026 | 3.79 | 3.99 | 3.60 | 3.70 | 3.70 | -4.88% | 2,098,040 |
| Mar 25, 2026 | 4.16 | 4.41 | 3.74 | 3.89 | 3.89 | -6.49% | 89,266 |
| Mar 24, 2026 | 3.30 | 4.74 | 3.30 | 4.16 | 4.16 | 27.22% | 651,402 |
| Mar 23, 2026 | 3.33 | 3.49 | 3.22 | 3.27 | 3.27 | 1.87% | 81,070 |
| Mar 20, 2026 | 3.87 | 3.91 | 3.11 | 3.21 | 3.21 | -18.11% | 70,052 |
| Mar 19, 2026 | 3.84 | 4.59 | 3.84 | 3.92 | 3.92 | -2.00% | 166,458 |
| Mar 18, 2026 | 3.95 | 4.10 | 3.95 | 4.00 | 4.00 | -4.31% | 177,867 |
| Mar 17, 2026 | 5.86 | 6.21 | 4.05 | 4.18 | 4.18 | -36.67% | 550,814 |
| Mar 16, 2026 | 5.63 | 7.99 | 5.63 | 6.60 | 6.60 | 15.28% | 621,583 |
| Mar 13, 2026 | 5.44 | 6.06 | 5.26 | 5.73 | 5.73 | -11.92% | 775,520 |
| Mar 12, 2026 | 6.99 | 7.50 | 5.68 | 6.50 | 6.50 | -41.19% | 3,374,684 |
| Mar 11, 2026 | 12.47 | 14.00 | 10.50 | 11.05 | 11.05 | 10.92% | 5,082,713 |
| Mar 10, 2026 | 7.40 | 12.23 | 7.12 | 9.97 | 9.97 | 50.42% | 15,910,563 |
| Mar 9, 2026 | 6.94 | 9.25 | 6.21 | 6.63 | 6.63 | -5.36% | 4,385,519 |
| Mar 6, 2026 | 4.00 | 9.25 | 4.00 | 7.00 | 7.00 | 83.58% | 23,808,583 |
| Mar 5, 2026 | 3.81 | 4.50 | 3.76 | 3.81 | 3.81 | -25.57% | 1,042,949 |
| Mar 4, 2026 | 2.93 | 7.37 | 2.57 | 5.12 | 5.12 | 152.36% | 40,013,563 |
| Mar 3, 2026 | 2.41 | 2.44 | 1.97 | 2.03 | 2.03 | -17.41% | 145,025 |
| Mar 2, 2026 | 2.83 | 2.83 | 2.33 | 2.46 | 2.46 | -10.46% | 97,795 |
| Feb 27, 2026 | 3.03 | 3.11 | 2.61 | 2.75 | 2.75 | -8.96% | 101,268 |
| Feb 26, 2026 | 3.66 | 3.68 | 2.88 | 3.02 | 3.02 | -18.25% | 168,362 |