Decent Holding Inc. (DXST)
NASDAQ: DXST · Real-Time Price · USD
1.140
-0.011 (-0.91%)
Aug 15, 2025, 10:20 AM - Market open
Decent Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.25 | 1.26 | 1.15 | 1.15 | 1.15 | -4.08% | 21,003 |
| Aug 13, 2025 | 1.17 | 1.24 | 1.16 | 1.20 | 1.20 | 0.84% | 4,016 |
| Aug 12, 2025 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -2.46% | 12,689 |
| Aug 11, 2025 | 1.19 | 1.22 | 1.14 | 1.22 | 1.22 | 3.39% | 8,661 |
| Aug 8, 2025 | 1.17 | 1.19 | 1.10 | 1.18 | 1.18 | 0.85% | 6,565 |
| Aug 7, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 8,262 |
| Aug 6, 2025 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 5,617 |
| Aug 5, 2025 | 1.22 | 1.22 | 1.13 | 1.18 | 1.18 | -0.84% | 13,041 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.12 | 1.19 | 1.19 | -5.03% | 18,918 |
| Aug 1, 2025 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | -1.73% | 4,974 |
| Jul 31, 2025 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 1.43% | 37,891 |
| Jul 30, 2025 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -3.31% | 7,595 |
| Jul 29, 2025 | 1.26 | 1.32 | 1.24 | 1.30 | 1.30 | 4.84% | 15,855 |
| Jul 28, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | 0.49% | 12,723 |
| Jul 25, 2025 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -2.83% | 3,002 |
| Jul 24, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | - | 13,168 |
| Jul 23, 2025 | 1.27 | 1.29 | 1.21 | 1.27 | 1.27 | -2.31% | 8,117 |
| Jul 22, 2025 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | - | 27,567 |
| Jul 21, 2025 | 1.26 | 1.33 | 1.26 | 1.30 | 1.30 | 0.23% | 6,993 |
| Jul 18, 2025 | 1.35 | 1.35 | 1.21 | 1.30 | 1.30 | -3.93% | 72,569 |
| Jul 17, 2025 | 1.28 | 1.35 | 1.20 | 1.35 | 1.35 | 8.00% | 66,661 |
| Jul 16, 2025 | 1.20 | 1.33 | 1.17 | 1.25 | 1.25 | 5.93% | 54,044 |
| Jul 15, 2025 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | - | 15,216 |
| Jul 14, 2025 | 1.18 | 1.23 | 1.16 | 1.18 | 1.18 | 0.85% | 38,581 |
| Jul 11, 2025 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -7.14% | 15,686 |
| Jul 10, 2025 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | 1.61% | 12,733 |
| Jul 9, 2025 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | 0.81% | 22,423 |
| Jul 8, 2025 | 1.32 | 1.32 | 1.10 | 1.23 | 1.23 | -5.38% | 70,397 |
| Jul 7, 2025 | 1.27 | 1.33 | 1.23 | 1.30 | 1.30 | 3.42% | 25,243 |
| Jul 3, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -1.02% | 28,826 |
| Jul 2, 2025 | 1.26 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 10,848 |
| Jul 1, 2025 | 1.25 | 1.32 | 1.22 | 1.30 | 1.30 | -5.11% | 17,724 |
| Jun 30, 2025 | 1.15 | 1.38 | 1.14 | 1.37 | 1.37 | 19.65% | 80,148 |
| Jun 27, 2025 | 1.15 | 1.19 | 1.02 | 1.15 | 1.15 | -1.29% | 14,396 |
| 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 |