Decent Holding Inc. (DXST)
NASDAQ: DXST · Real-Time Price · USD
2.730
-0.162 (-5.59%)
At close: Apr 15, 2026, 4:00 PM EDT
2.760
+0.030 (1.10%)
After-hours: Apr 15, 2026, 7:18 PM EDT
Decent Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 4.05 | 4.21 | 3.51 | 3.69 | 3.69 | -9.67% | 118,619 |
| Feb 24, 2026 | 4.19 | 4.34 | 3.82 | 4.08 | 4.08 | -7.20% | 74,468 |
| Feb 23, 2026 | 4.25 | 4.85 | 4.15 | 4.40 | 4.40 | 5.01% | 153,255 |
| Feb 20, 2026 | 4.00 | 4.38 | 4.00 | 4.19 | 4.19 | -3.30% | 83,189 |
| Feb 19, 2026 | 4.37 | 4.45 | 4.08 | 4.33 | 4.33 | -2.69% | 88,623 |
| Feb 18, 2026 | 4.74 | 4.79 | 4.25 | 4.45 | 4.45 | -11.38% | 102,513 |
| Feb 17, 2026 | 4.91 | 5.28 | 4.70 | 5.03 | 5.03 | -9.26% | 140,687 |
| Feb 13, 2026 | 6.08 | 6.47 | 5.27 | 5.54 | 5.54 | 10.76% | 815,772 |
| Feb 12, 2026 | 6.00 | 6.41 | 5.00 | 5.00 | 5.00 | -35.53% | 590,220 |
| Feb 11, 2026 | 4.39 | 11.32 | 4.39 | 7.76 | 7.76 | 79.81% | 12,493,541 |
| Feb 10, 2026 | 5.33 | 5.33 | 4.05 | 4.31 | 4.31 | -20.25% | 342,182 |
| Feb 9, 2026 | 5.84 | 5.85 | 5.00 | 5.41 | 5.41 | -21.05% | 445,966 |
| Feb 6, 2026 | 16.48 | 17.00 | 5.13 | 6.85 | 6.85 | -57.92% | 1,377,077 |
| Feb 5, 2026 | 42.00 | 42.00 | 13.75 | 16.28 | 16.28 | -61.92% | 330,898 |
| Feb 4, 2026 | 44.00 | 45.50 | 39.00 | 42.75 | 42.75 | -3.93% | 98,303 |
| Feb 3, 2026 | 45.25 | 45.50 | 41.25 | 44.50 | 44.50 | -0.56% | 59,928 |