Destiny Tech100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	56.80	63.78	55.08	60.12	60.12	0.02%	1,710,621
Dec 19, 2024	65.03	66.87	58.61	60.11	60.11	-2.75%	1,497,700
Dec 18, 2024	66.35	71.51	60.00	61.81	61.81	-11.41%	2,433,000
Dec 17, 2024	69.58	69.77	64.08	69.77	69.77	0.72%	2,159,206
Dec 16, 2024	71.18	75.00	69.00	69.27	69.27	-1.23%	2,319,800
Dec 13, 2024	69.47	71.80	65.28	70.13	70.13	-3.32%	2,987,700
Dec 12, 2024	68.20	77.00	67.00	72.54	72.54	9.38%	4,272,720
Dec 11, 2024	64.40	77.35	63.85	66.32	66.32	8.08%	5,879,500
Dec 10, 2024	57.52	64.21	56.60	61.36	61.36	2.20%	2,944,149
Dec 9, 2024	71.15	72.87	51.10	60.04	60.04	-10.73%	8,136,800
Dec 6, 2024	54.43	67.26	54.10	67.26	67.26	30.35%	4,652,108
Dec 5, 2024	48.72	53.77	48.57	51.60	51.60	11.21%	3,762,947
Dec 4, 2024	42.90	48.44	42.26	46.40	46.40	9.31%	2,973,225
Dec 3, 2024	42.42	43.08	40.80	42.45	42.45	4.63%	1,064,100
Dec 2, 2024	42.60	45.00	39.20	40.57	40.57	-1.67%	1,921,922
Nov 29, 2024	41.11	42.40	40.19	41.26	41.26	3.20%	700,500
Nov 27, 2024	43.64	44.27	38.80	39.98	39.98	-8.28%	1,703,120
Nov 26, 2024	41.79	47.00	39.51	43.59	43.59	-0.68%	2,237,300
Nov 25, 2024	47.48	47.60	40.60	43.89	43.89	4.57%	2,875,244
Nov 22, 2024	39.00	46.20	38.30	41.97	41.97	6.31%	3,551,221
Nov 21, 2024	39.50	40.54	36.85	39.48	39.48	4.31%	2,322,900
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%	7,425,300
Nov 11, 2024	47.49	50.00	36.88	42.43	42.43	17.21%	20,218,900
Nov 8, 2024	25.20	42.77	23.01	36.20	36.20	63.80%	19,061,100
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%	207,200
Oct 30, 2024	11.41	11.54	11.05	11.36	11.36	-	139,700
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%	236,400
Oct 25, 2024	11.80	12.09	11.66	11.99	11.99	3.36%	270,100
Oct 24, 2024	11.52	11.99	11.35	11.60	11.60	3.94%	245,000
Oct 23, 2024	11.50	11.72	11.11	11.16	11.16	-3.12%	151,800
Oct 22, 2024	11.41	11.85	11.33	11.52	11.52	1.05%	169,000
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%	392,600
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%	181,700
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%	317,000
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%	243,800
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%	304,300
Sep 23, 2024	11.20	11.34	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%	119,300
Sep 10, 2024	11.05	11.47	11.03	11.31	11.31	4.72%	98,900
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%	225,700
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%	84,446
Sep 3, 2024	12.59	12.85	11.52	11.52	11.52	-11.59%	282,600
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%	123,300
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%	200,700
Aug 23, 2024	13.00	13.05	12.32	12.47	12.47	-0.80%	209,000
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%	226,000
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%	120,200
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%	95,200
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%	184,900
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%	580,300
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%	527,600