Destiny Tech100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	42.12	43.99	40.60	42.46	42.46	-0.35%	528,828
May 29, 2025	45.40	45.84	42.61	42.61	42.61	-1.91%	463,380
May 28, 2025	45.99	46.06	43.03	43.44	43.44	-9.25%	879,946
May 27, 2025	49.09	50.50	47.53	47.87	47.87	2.40%	1,059,459
May 23, 2025	42.94	47.73	41.45	46.75	46.75	7.84%	1,344,708
May 22, 2025	39.19	43.88	39.17	43.35	43.35	10.73%	782,546
May 21, 2025	40.48	41.27	39.00	39.15	39.15	-4.26%	333,314
May 20, 2025	42.10	42.13	40.38	40.89	40.89	-0.85%	439,996
May 19, 2025	38.77	42.03	38.51	41.24	41.24	2.26%	492,578
May 16, 2025	41.80	41.91	39.81	40.33	40.33	-1.25%	358,854
May 15, 2025	41.20	41.58	39.12	40.84	40.84	-3.86%	466,753
May 14, 2025	43.79	44.97	42.00	42.48	42.48	1.24%	612,334
May 13, 2025	40.06	42.77	39.52	41.96	41.96	5.22%	711,026
May 12, 2025	40.98	40.98	38.50	39.88	39.88	4.97%	541,722
May 9, 2025	38.73	39.90	37.30	37.99	37.99	0.53%	384,243
May 8, 2025	36.56	38.70	36.20	37.79	37.79	6.15%	444,810
May 7, 2025	35.92	36.30	35.00	35.60	35.60	-	262,893
May 6, 2025	35.85	36.22	35.22	35.60	35.60	-3.73%	213,257
May 5, 2025	37.80	38.14	36.34	36.98	36.98	-3.19%	261,216
May 2, 2025	38.32	39.48	38.08	38.20	38.20	1.14%	423,973
May 1, 2025	37.73	38.24	37.13	37.77	37.77	1.83%	280,401
Apr 30, 2025	36.08	37.09	34.50	37.09	37.09	-2.37%	293,549
Apr 29, 2025	37.97	38.31	36.84	37.99	37.99	-0.52%	270,102
Apr 28, 2025	39.04	40.90	35.75	38.19	38.19	-2.08%	643,659
Apr 25, 2025	35.42	39.38	34.20	39.00	39.00	9.55%	834,365
Apr 24, 2025	32.13	35.99	32.05	35.60	35.60	11.60%	614,468
Apr 23, 2025	32.79	33.33	31.59	31.90	31.90	4.90%	508,038
Apr 22, 2025	29.71	30.88	29.20	30.41	30.41	5.81%	317,882
Apr 21, 2025	29.50	29.62	28.18	28.74	28.74	-5.05%	278,660
Apr 17, 2025	30.95	31.00	29.81	30.27	30.27	0.90%	151,291
Apr 16, 2025	31.12	32.16	29.24	30.00	30.00	-8.68%	362,491
Apr 15, 2025	33.10	34.00	32.65	32.85	32.85	-1.82%	309,162
Apr 14, 2025	33.43	34.88	32.21	33.46	33.46	7.24%	602,329
Apr 11, 2025	29.59	31.20	29.11	31.20	31.20	5.48%	433,812
Apr 10, 2025	29.94	30.94	27.80	29.58	29.58	-4.40%	491,976
Apr 9, 2025	26.73	31.87	26.34	30.94	30.94	15.97%	1,093,472
Apr 8, 2025	32.55	32.55	26.01	26.68	26.68	-9.34%	945,953
Apr 7, 2025	30.17	30.74	25.21	29.43	29.43	-9.47%	1,555,666
Apr 4, 2025	34.56	35.33	32.02	32.51	32.51	-12.14%	724,136
Apr 3, 2025	35.20	39.33	35.20	37.00	37.00	-7.50%	499,832
Apr 2, 2025	36.22	40.97	36.22	40.00	40.00	6.92%	517,582
Apr 1, 2025	36.53	39.50	35.35	37.41	37.41	5.71%	483,117
Mar 31, 2025	33.68	35.53	32.19	35.39	35.39	-1.99%	350,115
Mar 28, 2025	39.35	39.55	35.15	36.11	36.11	-10.29%	555,762
Mar 27, 2025	39.64	41.93	37.09	40.25	40.25	-1.61%	336,817
Mar 26, 2025	44.26	45.73	39.62	40.91	40.91	-7.30%	468,577
Mar 25, 2025	44.99	46.80	42.74	44.13	44.13	0.80%	471,171
Mar 24, 2025	41.87	44.78	41.00	43.78	43.78	9.56%	629,666
Mar 21, 2025	38.49	40.21	38.09	39.96	39.96	1.78%	201,804
Mar 20, 2025	38.66	41.77	37.80	39.26	39.26	-3.18%	411,834