Decent Holding Inc. (DXST)
NASDAQ: DXST · Real-Time Price · USD
1.145
-0.015 (-1.29%)
Jun 27, 2025, 4:00 PM - Market closed
Decent Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.15 | 1.19 | 1.02 | 1.15 | 1.15 | -1.29% | 14,390 |
| Jun 26, 2025 | 1.07 | 1.17 | 1.07 | 1.16 | 1.16 | 12.62% | 55,374 |
| Jun 25, 2025 | 1.11 | 1.15 | 1.03 | 1.03 | 1.03 | -7.21% | 27,540 |
| Jun 24, 2025 | 1.17 | 1.19 | 1.11 | 1.11 | 1.11 | -4.31% | 21,915 |
| Jun 23, 2025 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | - | 15,364 |
| Jun 20, 2025 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -0.85% | 36,236 |
| Jun 18, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 11,676 |
| Jun 17, 2025 | 1.23 | 1.29 | 1.18 | 1.18 | 1.18 | -4.07% | 16,793 |
| Jun 16, 2025 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | -3.15% | 19,220 |
| Jun 13, 2025 | 1.36 | 1.36 | 1.23 | 1.27 | 1.27 | -6.62% | 29,141 |
| Jun 12, 2025 | 1.36 | 1.38 | 1.21 | 1.36 | 1.36 | 4.62% | 53,463 |
| Jun 11, 2025 | 1.31 | 1.36 | 1.23 | 1.30 | 1.30 | -0.76% | 12,315 |
| Jun 10, 2025 | 1.34 | 1.39 | 1.27 | 1.31 | 1.31 | - | 12,798 |
| Jun 9, 2025 | 1.25 | 1.31 | 1.23 | 1.31 | 1.31 | 5.65% | 27,551 |
| Jun 6, 2025 | 1.29 | 1.32 | 1.24 | 1.24 | 1.24 | -6.77% | 8,299 |
| Jun 5, 2025 | 1.38 | 1.38 | 1.26 | 1.33 | 1.33 | 3.10% | 8,785 |
| Jun 4, 2025 | 1.32 | 1.38 | 1.24 | 1.29 | 1.29 | -4.44% | 23,408 |
| Jun 3, 2025 | 1.28 | 1.40 | 1.28 | 1.35 | 1.35 | 2.27% | 23,253 |
| Jun 2, 2025 | 1.34 | 1.40 | 1.18 | 1.32 | 1.32 | -1.49% | 49,822 |
| May 30, 2025 | 1.35 | 1.46 | 1.28 | 1.34 | 1.34 | -5.57% | 26,862 |
| May 29, 2025 | 1.32 | 1.49 | 1.32 | 1.42 | 1.42 | 7.01% | 75,550 |
| May 28, 2025 | 1.24 | 1.39 | 1.24 | 1.33 | 1.33 | 6.94% | 39,496 |
| May 27, 2025 | 1.18 | 1.33 | 1.18 | 1.24 | 1.24 | 3.33% | 23,878 |
| May 23, 2025 | 1.17 | 1.29 | 1.17 | 1.20 | 1.20 | -1.64% | 10,401 |
| May 22, 2025 | 1.23 | 1.23 | 1.16 | 1.22 | 1.22 | 0.16% | 6,265 |
| May 21, 2025 | 1.21 | 1.26 | 1.17 | 1.22 | 1.22 | -0.98% | 75,120 |
| May 20, 2025 | 1.27 | 1.35 | 1.22 | 1.23 | 1.23 | -3.15% | 23,807 |
| May 19, 2025 | 1.16 | 1.35 | 1.16 | 1.27 | 1.27 | 4.10% | 28,358 |
| May 16, 2025 | 1.20 | 1.25 | 1.17 | 1.22 | 1.22 | - | 6,864 |
| May 15, 2025 | 1.16 | 1.34 | 1.16 | 1.22 | 1.22 | 5.17% | 29,798 |
| May 14, 2025 | 1.21 | 1.28 | 1.16 | 1.16 | 1.16 | -7.20% | 24,427 |
| May 13, 2025 | 1.21 | 1.39 | 1.21 | 1.25 | 1.25 | 0.81% | 16,603 |
| May 12, 2025 | 1.53 | 1.53 | 1.24 | 1.24 | 1.24 | -14.48% | 75,897 |
| May 9, 2025 | 1.26 | 1.45 | 1.15 | 1.45 | 1.45 | 19.83% | 99,368 |
| May 8, 2025 | 1.03 | 1.38 | 0.98 | 1.21 | 1.21 | 14.91% | 166,913 |
| May 7, 2025 | 1.09 | 1.09 | 1.00 | 1.05 | 1.05 | 1.25% | 11,950 |
| May 6, 2025 | 1.10 | 1.10 | 0.97 | 1.04 | 1.04 | 9.36% | 36,248 |
| May 5, 2025 | 0.99 | 1.03 | 0.95 | 0.95 | 0.95 | 0.06% | 8,111 |
| May 2, 2025 | 0.94 | 1.00 | 0.94 | 0.95 | 0.95 | -0.55% | 15,093 |
| May 1, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -0.46% | 21,695 |
| Apr 30, 2025 | 0.95 | 0.99 | 0.91 | 0.96 | 0.96 | -0.73% | 34,179 |
| Apr 29, 2025 | 1.04 | 1.06 | 0.94 | 0.97 | 0.97 | -8.32% | 49,912 |
| Apr 28, 2025 | 1.03 | 1.10 | 1.01 | 1.06 | 1.06 | 4.46% | 46,233 |
| Apr 25, 2025 | 1.08 | 1.14 | 1.00 | 1.01 | 1.01 | -3.81% | 20,243 |
| Apr 24, 2025 | 1.07 | 1.14 | 1.04 | 1.05 | 1.05 | 1.94% | 20,141 |
| Apr 23, 2025 | 1.08 | 1.09 | 1.00 | 1.03 | 1.03 | -4.89% | 16,945 |
| Apr 22, 2025 | 0.98 | 1.08 | 0.95 | 1.08 | 1.08 | 11.65% | 11,809 |
| Apr 21, 2025 | 1.09 | 1.09 | 0.95 | 0.97 | 0.97 | -8.49% | 25,631 |
| Apr 17, 2025 | 1.10 | 1.10 | 0.98 | 1.06 | 1.06 | -0.93% | 21,997 |
| Apr 16, 2025 | 1.17 | 1.20 | 1.05 | 1.07 | 1.07 | -7.76% | 9,799 |