Destiny Tech100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	53.52	53.52	49.51	50.83	50.83	-5.87%	705,393
Feb 19, 2025	50.50	55.38	49.95	54.00	54.00	6.82%	906,625
Feb 18, 2025	51.57	51.61	49.51	50.55	50.55	0.46%	379,060
Feb 14, 2025	52.85	53.50	50.32	50.32	50.32	-1.33%	470,039
Feb 13, 2025	50.85	52.97	50.38	51.00	51.00	3.98%	626,091
Feb 12, 2025	46.35	50.39	46.35	49.05	49.05	5.92%	661,017
Feb 11, 2025	51.59	51.98	45.80	46.31	46.31	-11.27%	900,119
Feb 10, 2025	51.10	52.50	50.12	52.19	52.19	2.74%	597,586
Feb 7, 2025	52.75	53.44	50.70	50.80	50.80	-3.13%	588,912
Feb 6, 2025	53.30	54.50	51.40	52.44	52.44	1.88%	621,080
Feb 5, 2025	53.86	54.50	51.22	51.47	51.47	-3.72%	574,443
Feb 4, 2025	54.45	56.45	53.40	53.46	53.46	1.71%	780,829
Feb 3, 2025	50.58	54.14	49.00	52.56	52.56	-3.88%	824,307
Jan 31, 2025	57.98	60.89	54.68	54.68	54.68	-3.83%	1,056,588
Jan 30, 2025	56.88	58.42	54.11	56.86	56.86	1.23%	785,682
Jan 29, 2025	57.10	58.39	55.00	56.17	56.17	-0.76%	683,568
Jan 28, 2025	58.92	59.00	53.39	56.60	56.60	-3.58%	860,908
Jan 27, 2025	60.00	62.38	56.04	58.70	58.70	-6.69%	1,439,688
Jan 24, 2025	64.35	65.90	62.33	62.91	62.91	-2.39%	886,332
Jan 23, 2025	63.57	64.60	60.00	64.45	64.45	-1.27%	1,327,103
Jan 22, 2025	64.15	67.69	63.00	65.28	65.28	6.53%	2,009,976
Jan 21, 2025	61.18	62.00	58.23	61.28	61.28	8.38%	1,980,209
Jan 17, 2025	56.20	57.99	54.61	56.54	56.54	-1.46%	1,112,299
Jan 16, 2025	56.83	57.38	53.80	57.38	57.38	3.80%	828,023
Jan 15, 2025	53.20	55.51	51.30	55.28	55.28	10.98%	890,119
Jan 14, 2025	53.06	55.00	49.00	49.81	49.81	2.72%	1,157,532
Jan 13, 2025	52.03	52.45	48.48	48.49	48.49	-14.10%	1,321,489
Jan 10, 2025	56.12	56.89	52.00	56.45	56.45	-2.84%	1,227,192
Jan 8, 2025	58.59	59.80	54.19	58.10	58.10	-1.59%	1,054,997
Jan 7, 2025	60.37	61.85	57.50	59.04	59.04	-4.44%	996,852
Jan 6, 2025	65.77	67.00	61.59	61.78	61.78	0.13%	1,346,330
Jan 3, 2025	56.27	62.34	56.00	61.70	61.70	7.94%	1,153,394
Jan 2, 2025	59.52	61.05	55.19	57.16	57.16	-2.89%	1,131,685
Dec 31, 2024	62.80	65.50	57.50	58.86	58.86	-2.21%	1,412,378
Dec 30, 2024	61.22	62.96	58.00	60.19	60.19	-7.83%	1,231,751
Dec 27, 2024	69.09	69.13	61.52	65.30	65.30	-3.97%	1,171,963
Dec 26, 2024	66.88	69.46	65.20	68.00	68.00	-1.43%	924,363
Dec 24, 2024	66.88	70.46	65.36	68.99	68.99	1.46%	1,132,409
Dec 23, 2024	62.84	68.00	61.00	68.00	68.00	13.11%	1,533,665
Dec 20, 2024	56.80	63.78	55.08	60.12	60.12	0.02%	1,730,087
Dec 19, 2024	65.03	66.87	58.61	60.11	60.11	-2.75%	1,497,678
Dec 18, 2024	66.35	71.51	60.00	61.81	61.81	-11.41%	2,432,967
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%	2,319,797
Dec 13, 2024	69.47	71.80	65.28	70.13	70.13	-3.32%	2,987,656
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%	5,879,475
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%	8,136,785
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%	1,064,078
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%	700,496
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%	2,237,293
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%	2,322,864
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