DUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	8.53	8.80	8.16	8.72	8.72	0.69%	24,759,428
Dec 4, 2025	8.88	8.94	8.63	8.66	8.66	-0.57%	19,791,698
Dec 3, 2025	8.52	8.75	8.32	8.71	8.71	0.93%	20,947,969
Dec 2, 2025	8.43	9.07	8.32	8.63	8.63	3.35%	20,453,327
Dec 1, 2025	8.13	8.50	8.12	8.35	8.35	0.72%	22,287,185
Nov 28, 2025	8.45	8.58	8.27	8.29	8.29	-4.05%	9,192,827
Nov 26, 2025	9.36	9.36	8.56	8.64	8.64	-9.43%	16,177,253
Nov 25, 2025	9.64	9.75	9.36	9.54	9.54	0.21%	11,504,855
Nov 24, 2025	10.63	10.63	9.51	9.52	9.52	-11.19%	15,675,286
Nov 21, 2025	10.91	11.09	10.43	10.72	10.72	-1.74%	21,533,641
Nov 20, 2025	9.95	10.94	9.68	10.91	10.91	8.67%	17,378,659
Nov 19, 2025	9.89	10.28	9.55	10.04	10.04	-1.76%	13,096,162
Nov 18, 2025	10.22	10.58	10.00	10.22	10.22	-2.01%	15,592,751
Nov 17, 2025	10.24	10.62	9.89	10.43	10.43	3.27%	20,799,214
Nov 14, 2025	10.81	10.83	9.91	10.10	10.10	2.33%	19,580,098
Nov 13, 2025	9.30	10.01	9.23	9.87	9.87	5.67%	20,326,845
Nov 12, 2025	9.99	10.11	9.15	9.34	9.34	-6.69%	21,626,275
Nov 11, 2025	10.04	10.47	9.99	10.01	10.01	-1.77%	15,377,224
Nov 10, 2025	10.42	10.61	10.05	10.19	10.19	-9.74%	18,797,035
Nov 7, 2025	11.61	11.94	11.25	11.29	11.29	-4.32%	12,571,568
Nov 6, 2025	11.70	11.85	11.19	11.80	11.80	-0.67%	16,923,473
Nov 5, 2025	12.14	12.31	11.78	11.88	11.88	-6.75%	16,284,606
Nov 4, 2025	12.42	12.79	12.32	12.74	12.74	8.33%	16,148,161
Nov 3, 2025	11.64	11.94	11.40	11.76	11.76	2.17%	11,249,783
Oct 31, 2025	11.23	11.77	11.23	11.51	11.51	2.40%	13,703,597
Oct 30, 2025	11.87	12.04	11.18	11.24	11.24	-4.99%	12,953,279
Oct 29, 2025	11.21	11.96	11.20	11.83	11.83	-0.17%	22,545,404
Oct 28, 2025	12.71	12.76	11.78	11.85	11.85	-3.34%	28,519,347
Oct 27, 2025	12.13	12.79	11.79	12.26	12.26	8.40%	26,600,512
Oct 24, 2025	11.43	11.54	10.97	11.31	11.31	2.54%	33,019,223
Oct 23, 2025	10.83	11.10	10.75	11.03	11.03	-2.65%	18,218,751
Oct 22, 2025	12.08	12.11	11.17	11.33	11.33	-0.09%	27,113,868
Oct 21, 2025	10.87	11.49	10.80	11.34	11.34	19.12%	38,903,316
Oct 20, 2025	9.60	9.87	9.37	9.52	9.52	-4.80%	25,212,949
Oct 17, 2025	9.19	10.27	9.17	10.00	10.00	14.42%	43,091,029
Oct 16, 2025	9.24	9.38	8.61	8.74	8.74	-7.61%	32,807,833
Oct 15, 2025	9.93	10.02	9.36	9.46	9.46	-7.44%	27,737,971
Oct 14, 2025	10.34	10.43	9.98	10.22	10.22	2.40%	19,532,022
Oct 13, 2025	10.36	10.39	9.96	9.98	9.98	-9.52%	19,321,559
Oct 10, 2025	11.00	11.24	10.78	11.03	11.03	-0.54%	12,587,943
Oct 9, 2025	10.13	11.33	10.11	11.09	11.09	8.94%	15,714,097
Oct 8, 2025	10.30	10.59	10.16	10.18	10.18	-5.48%	11,211,488
Oct 7, 2025	10.33	10.84	10.32	10.77	10.77	4.16%	8,501,113
Oct 6, 2025	10.47	10.55	10.08	10.34	10.34	-4.17%	12,837,948
Oct 3, 2025	10.69	10.91	10.56	10.79	10.79	0.47%	8,261,489
Oct 2, 2025	10.40	11.57	10.38	10.74	10.74	0.28%	12,866,614
Oct 1, 2025	10.73	10.88	10.48	10.71	10.71	-2.01%	11,859,278
Sep 30, 2025	11.39	11.43	10.70	10.93	10.93	-1.97%	10,337,011
Sep 29, 2025	10.84	11.24	10.77	11.15	11.15	-2.45%	8,346,624
Sep 26, 2025	11.76	11.91	11.36	11.43	11.43	-4.51%	6,007,156