Destiny Tech100 Inc. (DXYZ)
NYSE: DXYZ · Real-Time Price · USD
37.85
-7.51 (-16.56%)
At close: Nov 20, 2024, 4:03 PM
37.45
-0.40 (-1.06%)
Pre-market: Nov 21, 2024, 7:07 AM EST
Destiny Tech100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 38.21 | 40.49 | 35.99 | 37.85 | 37.85 | -16.56% | 3,450,442 |
| Nov 19, 2024 | 36.80 | 45.50 | 34.96 | 45.36 | 45.36 | 24.07% | 6,273,632 |
| Nov 18, 2024 | 36.17 | 38.50 | 34.00 | 36.56 | 36.56 | 13.58% | 5,165,006 |
| Nov 15, 2024 | 27.50 | 35.85 | 26.94 | 32.19 | 32.19 | 12.24% | 5,547,244 |
| Nov 14, 2024 | 31.49 | 31.98 | 26.59 | 28.68 | 28.68 | -13.12% | 3,031,400 |
| Nov 13, 2024 | 34.00 | 35.88 | 31.70 | 33.01 | 33.01 | 8.59% | 5,303,203 |
| Nov 12, 2024 | 36.39 | 36.75 | 30.02 | 30.40 | 30.40 | -28.35% | 7,425,252 |
| Nov 11, 2024 | 47.49 | 50.00 | 36.88 | 42.43 | 42.43 | 17.21% | 20,218,894 |
| Nov 8, 2024 | 25.20 | 42.77 | 23.01 | 36.20 | 36.20 | 63.80% | 19,061,058 |
| Nov 7, 2024 | 21.67 | 27.88 | 20.01 | 22.10 | 22.10 | 39.08% | 12,205,806 |
| Nov 6, 2024 | 13.60 | 17.45 | 12.33 | 15.89 | 15.89 | 37.10% | 5,363,728 |
| Nov 5, 2024 | 11.10 | 11.99 | 11.09 | 11.59 | 11.59 | 6.23% | 275,420 |
| Nov 4, 2024 | 11.20 | 11.34 | 10.90 | 10.91 | 10.91 | -2.42% | 129,911 |
| Nov 1, 2024 | 11.01 | 11.27 | 10.90 | 11.18 | 11.18 | 3.61% | 175,335 |
| Oct 31, 2024 | 11.22 | 11.29 | 10.66 | 10.79 | 10.79 | -5.02% | 207,180 |
| Oct 30, 2024 | 11.41 | 11.54 | 11.05 | 11.36 | 11.36 | - | 139,690 |
| Oct 29, 2024 | 11.78 | 11.78 | 11.25 | 11.36 | 11.36 | -3.57% | 255,387 |
| Oct 28, 2024 | 12.15 | 12.20 | 11.60 | 11.78 | 11.78 | -1.75% | 236,367 |
| Oct 25, 2024 | 11.80 | 12.09 | 11.66 | 11.99 | 11.99 | 3.36% | 270,069 |
| Oct 24, 2024 | 11.52 | 11.99 | 11.35 | 11.60 | 11.60 | 3.94% | 244,992 |
| Oct 23, 2024 | 11.50 | 11.72 | 11.11 | 11.16 | 11.16 | -3.12% | 151,796 |
| Oct 22, 2024 | 11.41 | 11.85 | 11.33 | 11.52 | 11.52 | 1.05% | 168,976 |
| Oct 21, 2024 | 11.75 | 12.33 | 11.24 | 11.40 | 11.40 | -2.65% | 241,238 |
| Oct 18, 2024 | 10.94 | 12.00 | 10.94 | 11.71 | 11.71 | 7.14% | 392,575 |
| Oct 17, 2024 | 11.60 | 11.65 | 10.89 | 10.93 | 10.93 | -3.53% | 245,402 |
| Oct 16, 2024 | 12.00 | 12.03 | 11.03 | 11.33 | 11.33 | -5.27% | 357,302 |
| Oct 15, 2024 | 12.65 | 13.50 | 11.15 | 11.96 | 11.96 | -0.99% | 1,350,105 |
| Oct 14, 2024 | 11.46 | 13.43 | 10.80 | 12.08 | 12.08 | 21.04% | 2,396,324 |
| Oct 11, 2024 | 10.00 | 10.03 | 9.86 | 9.98 | 9.98 | 0.50% | 155,040 |
| Oct 10, 2024 | 10.00 | 10.05 | 9.86 | 9.93 | 9.93 | -0.10% | 93,127 |
| Oct 9, 2024 | 10.00 | 10.24 | 9.86 | 9.94 | 9.94 | 0.40% | 138,390 |
| Oct 8, 2024 | 9.93 | 10.05 | 9.81 | 9.90 | 9.90 | -0.50% | 139,447 |
| Oct 7, 2024 | 10.01 | 10.06 | 9.75 | 9.95 | 9.95 | -1.58% | 181,683 |
| Oct 4, 2024 | 10.56 | 10.74 | 9.91 | 10.11 | 10.11 | -1.46% | 298,760 |
| Oct 3, 2024 | 10.10 | 10.88 | 10.10 | 10.26 | 10.26 | 2.81% | 316,984 |
| Oct 2, 2024 | 9.82 | 10.18 | 9.75 | 9.98 | 9.98 | 1.01% | 204,542 |
| Oct 1, 2024 | 9.95 | 10.00 | 9.63 | 9.88 | 9.88 | -0.70% | 221,509 |
| Sep 30, 2024 | 10.10 | 10.19 | 9.86 | 9.95 | 9.95 | -2.45% | 256,189 |
| Sep 27, 2024 | 10.34 | 10.62 | 10.06 | 10.20 | 10.20 | -1.35% | 243,753 |
| Sep 26, 2024 | 10.54 | 10.69 | 10.26 | 10.34 | 10.34 | 0.39% | 199,322 |
| Sep 25, 2024 | 10.55 | 10.69 | 10.20 | 10.30 | 10.30 | -1.72% | 159,641 |
| Sep 24, 2024 | 10.84 | 10.90 | 10.39 | 10.48 | 10.48 | -3.68% | 304,264 |
| Sep 23, 2024 | 11.20 | 11.35 | 10.76 | 10.88 | 10.88 | -1.98% | 138,921 |
| Sep 20, 2024 | 11.91 | 11.94 | 11.10 | 11.10 | 11.10 | -5.37% | 115,768 |
| Sep 19, 2024 | 12.25 | 12.27 | 11.63 | 11.73 | 11.73 | -0.76% | 113,627 |
| Sep 18, 2024 | 11.45 | 11.96 | 11.38 | 11.82 | 11.82 | 2.52% | 101,095 |
| Sep 17, 2024 | 11.50 | 11.85 | 11.33 | 11.53 | 11.53 | 1.05% | 133,537 |
| Sep 16, 2024 | 11.87 | 11.92 | 11.27 | 11.41 | 11.41 | -3.47% | 101,240 |
| Sep 13, 2024 | 12.00 | 12.00 | 11.58 | 11.82 | 11.82 | 1.46% | 97,913 |
| Sep 12, 2024 | 11.80 | 11.95 | 11.59 | 11.65 | 11.65 | -0.34% | 115,272 |
| Sep 11, 2024 | 11.34 | 11.80 | 10.91 | 11.69 | 11.69 | 3.36% | 119,290 |
| Sep 10, 2024 | 11.05 | 11.47 | 11.03 | 11.31 | 11.31 | 4.72% | 98,850 |
| Sep 9, 2024 | 10.67 | 11.03 | 10.52 | 10.80 | 10.80 | 5.26% | 92,785 |
| Sep 6, 2024 | 10.98 | 11.58 | 10.12 | 10.26 | 10.26 | -6.56% | 225,669 |
| Sep 5, 2024 | 11.10 | 11.43 | 10.60 | 10.98 | 10.98 | -4.60% | 164,134 |
| Sep 4, 2024 | 11.29 | 11.97 | 11.25 | 11.51 | 11.51 | -0.09% | 82,456 |
| Sep 3, 2024 | 12.59 | 12.85 | 11.52 | 11.52 | 11.52 | -11.59% | 282,598 |
| Aug 30, 2024 | 12.68 | 13.15 | 12.60 | 13.03 | 13.03 | 3.99% | 135,348 |
| Aug 29, 2024 | 12.29 | 12.90 | 12.29 | 12.53 | 12.53 | 0.48% | 123,271 |
| Aug 28, 2024 | 13.05 | 13.09 | 11.86 | 12.47 | 12.47 | -4.22% | 225,014 |
| Aug 27, 2024 | 12.72 | 13.25 | 12.66 | 13.02 | 13.02 | 2.28% | 115,933 |
| Aug 26, 2024 | 12.82 | 13.40 | 12.60 | 12.73 | 12.73 | 2.09% | 200,666 |
| Aug 23, 2024 | 13.00 | 13.05 | 12.32 | 12.47 | 12.47 | -0.80% | 208,961 |
| Aug 22, 2024 | 13.16 | 13.40 | 12.42 | 12.57 | 12.57 | -3.83% | 188,446 |
| Aug 21, 2024 | 13.00 | 13.50 | 12.55 | 13.07 | 13.07 | 0.46% | 303,233 |
| Aug 20, 2024 | 13.78 | 14.15 | 12.40 | 13.01 | 13.01 | -1.06% | 396,999 |
| Aug 19, 2024 | 11.70 | 13.80 | 11.70 | 13.15 | 13.15 | 15.55% | 615,108 |
| Aug 16, 2024 | 11.08 | 11.94 | 11.01 | 11.38 | 11.38 | 4.40% | 225,996 |
| Aug 15, 2024 | 10.00 | 11.49 | 10.00 | 10.90 | 10.90 | 8.78% | 249,661 |
| Aug 14, 2024 | 10.45 | 10.58 | 9.89 | 10.02 | 10.02 | -3.38% | 120,180 |
| Aug 13, 2024 | 10.38 | 10.45 | 10.12 | 10.37 | 10.37 | 1.07% | 83,034 |
| Aug 12, 2024 | 10.25 | 10.35 | 10.11 | 10.26 | 10.26 | 0.29% | 58,636 |
| Aug 9, 2024 | 10.28 | 10.50 | 10.01 | 10.23 | 10.23 | -0.49% | 95,179 |
| Aug 8, 2024 | 10.00 | 10.28 | 9.57 | 10.28 | 10.28 | 6.75% | 134,037 |
| Aug 7, 2024 | 10.30 | 10.67 | 9.51 | 9.63 | 9.63 | -2.83% | 184,864 |
| Aug 6, 2024 | 10.18 | 10.48 | 9.90 | 9.91 | 9.91 | 1.64% | 198,138 |
| Aug 5, 2024 | 9.31 | 10.17 | 9.00 | 9.75 | 9.75 | -9.97% | 580,250 |
| Aug 2, 2024 | 10.93 | 11.26 | 10.55 | 10.83 | 10.83 | -2.78% | 250,231 |
| Aug 1, 2024 | 12.19 | 12.20 | 11.03 | 11.14 | 11.14 | -9.28% | 527,574 |
| Jul 31, 2024 | 12.20 | 12.64 | 12.20 | 12.28 | 12.28 | 1.99% | 104,859 |
| Jul 30, 2024 | 12.50 | 12.55 | 11.90 | 12.04 | 12.04 | -2.51% | 140,925 |
| Jul 29, 2024 | 13.10 | 13.51 | 12.33 | 12.35 | 12.35 | -5.00% | 205,083 |
| Jul 26, 2024 | 12.58 | 13.00 | 12.51 | 13.00 | 13.00 | 6.38% | 241,449 |
| Jul 25, 2024 | 12.43 | 12.95 | 11.70 | 12.22 | 12.22 | -6.86% | 399,948 |
| Jul 24, 2024 | 13.22 | 13.42 | 12.31 | 13.12 | 13.12 | -3.10% | 357,420 |
| Jul 23, 2024 | 13.67 | 13.82 | 13.32 | 13.54 | 13.54 | -2.17% | 160,343 |
| Jul 22, 2024 | 13.56 | 13.84 | 13.37 | 13.84 | 13.84 | 2.14% | 132,227 |
| Jul 19, 2024 | 13.80 | 13.84 | 13.26 | 13.55 | 13.55 | -2.45% | 164,179 |
| Jul 18, 2024 | 14.25 | 14.50 | 13.61 | 13.89 | 13.89 | -2.46% | 185,756 |
| Jul 17, 2024 | 14.46 | 14.73 | 13.98 | 14.24 | 14.24 | -3.33% | 192,521 |
| Jul 16, 2024 | 14.56 | 14.91 | 14.23 | 14.73 | 14.73 | 3.37% | 206,331 |
| Jul 15, 2024 | 15.01 | 15.70 | 14.09 | 14.25 | 14.25 | -2.26% | 457,018 |
| Jul 12, 2024 | 13.70 | 14.98 | 13.65 | 14.58 | 14.58 | 6.58% | 265,354 |
| Jul 11, 2024 | 14.44 | 15.23 | 13.38 | 13.68 | 13.68 | -3.73% | 515,462 |
| Jul 10, 2024 | 14.79 | 14.97 | 14.06 | 14.21 | 14.21 | -4.37% | 216,662 |
| Jul 9, 2024 | 15.92 | 15.92 | 14.41 | 14.86 | 14.86 | -2.11% | 307,589 |
| Jul 8, 2024 | 15.12 | 15.98 | 14.91 | 15.18 | 15.18 | 4.76% | 476,005 |
| Jul 5, 2024 | 13.78 | 15.55 | 13.69 | 14.49 | 14.49 | 7.33% | 826,734 |
| Jul 3, 2024 | 14.02 | 14.21 | 13.20 | 13.50 | 13.50 | -3.43% | 250,432 |
| Jul 2, 2024 | 13.45 | 14.79 | 13.40 | 13.98 | 13.98 | 2.87% | 442,780 |