Daxor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.90	12.90	12.21	12.85	12.85	-	1,069
Dec 4, 2025	13.02	13.02	12.70	12.85	12.85	1.58%	1,534
Dec 3, 2025	13.00	13.00	12.65	12.65	12.65	-3.44%	702
Dec 1, 2025	13.39	13.43	13.10	13.10	13.10	-1.50%	1,000
Nov 28, 2025	13.30	13.30	13.30	13.30	13.30	1.53%	667
Nov 26, 2025	12.91	13.30	12.91	13.10	13.10	0.77%	1,669
Nov 25, 2025	13.40	13.53	13.00	13.00	13.00	-1.89%	7,817
Nov 24, 2025	13.50	13.50	12.89	13.25	13.25	0.43%	6,565
Nov 21, 2025	13.33	13.35	12.68	13.19	13.19	1.48%	8,956
Nov 20, 2025	12.88	14.15	12.88	13.00	13.00	1.64%	14,390
Nov 19, 2025	12.60	12.79	12.60	12.79	12.79	-1.19%	888
Nov 17, 2025	13.35	13.49	12.60	12.94	12.94	-0.43%	4,347
Nov 14, 2025	13.09	13.09	13.00	13.00	13.00	3.83%	541
Nov 13, 2025	12.52	12.52	12.52	12.52	12.52	-2.19%	142
Nov 11, 2025	12.80	12.80	12.80	12.80	12.80	-	608
Nov 10, 2025	12.59	12.96	11.52	12.80	12.80	-1.23%	30,295
Nov 7, 2025	13.10	13.10	12.95	12.96	12.96	-1.29%	2,425
Nov 6, 2025	13.13	13.13	13.13	13.13	13.13	2.90%	193
Nov 5, 2025	12.76	12.76	12.76	12.76	12.76	-5.48%	388
Nov 4, 2025	12.90	13.50	12.90	13.50	13.50	3.13%	1,780
Nov 3, 2025	13.11	13.23	12.80	13.09	13.09	-1.80%	2,348
Oct 31, 2025	12.02	13.33	12.02	13.33	13.33	-0.30%	3,075
Oct 30, 2025	13.01	13.41	11.81	13.37	13.37	-0.45%	13,609
Oct 29, 2025	13.00	13.43	13.00	13.43	13.43	3.31%	954
Oct 28, 2025	12.09	13.51	11.62	13.00	13.00	13.54%	21,337
Oct 27, 2025	13.74	13.86	11.35	11.45	11.45	-16.91%	16,892
Oct 24, 2025	13.86	13.91	13.73	13.78	13.78	1.32%	2,548
Oct 23, 2025	13.87	13.87	13.60	13.60	13.60	0.37%	3,242
Oct 22, 2025	13.36	13.55	13.36	13.55	13.55	0.07%	2,716
Oct 21, 2025	13.33	13.54	13.33	13.54	13.54	1.96%	2,395
Oct 20, 2025	13.29	13.33	12.89	13.28	13.28	2.58%	5,131
Oct 17, 2025	13.08	13.08	12.95	12.95	12.95	-0.42%	1,826
Oct 16, 2025	12.52	13.10	12.52	13.00	13.00	2.36%	2,523
Oct 15, 2025	12.70	13.06	12.60	12.70	12.70	-1.01%	3,645
Oct 14, 2025	12.70	12.90	12.70	12.83	12.83	-0.39%	1,924
Oct 13, 2025	12.81	12.88	12.81	12.88	12.88	2.14%	1,654
Oct 10, 2025	12.61	12.61	12.52	12.61	12.61	-0.90%	2,847
Oct 9, 2025	12.73	12.73	12.73	12.73	12.73	-2.71%	596
Oct 8, 2025	13.91	13.91	12.56	13.08	13.08	-2.73%	27,140
Oct 7, 2025	13.50	13.50	13.00	13.45	13.45	-2.64%	3,361
Oct 6, 2025	13.39	13.95	13.39	13.81	13.81	-0.64%	4,592
Oct 3, 2025	13.90	14.00	13.81	13.90	13.90	-0.72%	2,495
Oct 2, 2025	13.76	14.00	13.76	14.00	14.00	3.07%	1,221
Oct 1, 2025	13.99	14.00	13.16	13.58	13.58	-1.32%	7,970
Sep 30, 2025	12.87	14.00	12.20	13.77	13.77	6.21%	27,384
Sep 29, 2025	12.34	13.00	12.00	12.96	12.96	7.55%	12,411
Sep 26, 2025	11.89	12.21	11.79	12.05	12.05	0.56%	4,286
Sep 25, 2025	11.99	12.17	11.76	11.98	11.98	2.09%	5,050
Sep 24, 2025	12.05	12.22	11.70	11.74	11.74	-3.41%	6,097
Sep 23, 2025	11.92	12.15	11.67	12.15	12.15	3.33%	2,628