Decent Holding Inc. (DXST)
NASDAQ: DXST · Real-Time Price · USD
1.240
-0.210 (-14.48%)
At close: May 12, 2025, 4:00 PM
1.500
+0.260 (20.97%)
After-hours: May 12, 2025, 7:52 PM EDT
Decent Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.53 | 1.53 | 1.24 | 1.24 | 1.24 | -14.48% | 75,493 |
| 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 |
| Apr 15, 2025 | 1.20 | 1.20 | 1.09 | 1.16 | 1.16 | -0.85% | 31,549 |
| Apr 14, 2025 | 1.15 | 1.20 | 1.07 | 1.17 | 1.17 | 1.74% | 12,302 |
| Apr 11, 2025 | 1.23 | 1.28 | 1.13 | 1.15 | 1.15 | -4.17% | 75,508 |
| Apr 10, 2025 | 1.16 | 1.35 | 1.07 | 1.20 | 1.20 | 1.69% | 71,638 |
| Apr 9, 2025 | 1.08 | 1.28 | 1.04 | 1.18 | 1.18 | 10.28% | 128,726 |
| Apr 8, 2025 | 1.02 | 1.19 | 1.02 | 1.07 | 1.07 | 0.94% | 17,945 |
| Apr 7, 2025 | 1.16 | 1.16 | 0.85 | 1.06 | 1.06 | -11.67% | 44,918 |
| Apr 4, 2025 | 1.27 | 1.27 | 1.15 | 1.20 | 1.20 | -8.40% | 22,499 |
| Apr 3, 2025 | 1.28 | 1.38 | 1.21 | 1.31 | 1.31 | -1.50% | 12,805 |
| Apr 2, 2025 | 1.21 | 1.35 | 1.15 | 1.33 | 1.33 | 6.40% | 45,287 |
| Apr 1, 2025 | 1.16 | 1.34 | 1.10 | 1.25 | 1.25 | 7.76% | 58,267 |
| Mar 31, 2025 | 1.03 | 1.25 | 1.00 | 1.16 | 1.16 | 8.41% | 32,996 |
| Mar 28, 2025 | 1.30 | 1.30 | 1.07 | 1.07 | 1.07 | -10.08% | 20,828 |
| Mar 27, 2025 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -5.56% | 31,131 |
| Mar 26, 2025 | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -1.56% | 10,470 |
| Mar 25, 2025 | 1.37 | 1.43 | 1.26 | 1.28 | 1.28 | -9.86% | 70,255 |
| Mar 24, 2025 | 1.51 | 1.59 | 1.39 | 1.42 | 1.42 | -7.19% | 108,591 |
| Mar 21, 2025 | 1.45 | 1.59 | 1.30 | 1.53 | 1.53 | 5.52% | 122,141 |
| Mar 20, 2025 | 1.31 | 1.56 | 1.22 | 1.45 | 1.45 | 16.00% | 242,282 |
| Mar 19, 2025 | 1.13 | 1.32 | 1.11 | 1.25 | 1.25 | 7.11% | 98,011 |
| Mar 18, 2025 | 0.98 | 1.20 | 0.95 | 1.17 | 1.17 | 13.30% | 98,429 |
| Mar 17, 2025 | 1.00 | 1.18 | 0.92 | 1.03 | 1.03 | 4.04% | 27,900 |
| Mar 14, 2025 | 0.94 | 1.06 | 0.93 | 0.99 | 0.99 | -1.98% | 29,192 |
| Mar 13, 2025 | 1.01 | 1.04 | 0.94 | 1.01 | 1.01 | -0.49% | 4,718 |
| Mar 12, 2025 | 0.96 | 1.08 | 0.96 | 1.02 | 1.02 | 3.56% | 14,096 |
| Mar 11, 2025 | 0.99 | 1.00 | 0.93 | 0.98 | 0.98 | 0.01% | 17,885 |
| Mar 10, 2025 | 0.99 | 1.14 | 0.98 | 0.98 | 0.98 | 1.03% | 17,254 |
| Mar 7, 2025 | 1.06 | 1.15 | 0.86 | 0.97 | 0.97 | -10.19% | 47,843 |
| Mar 6, 2025 | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | -1.82% | 15,989 |
| Mar 5, 2025 | 1.11 | 1.15 | 1.06 | 1.10 | 1.10 | 0.92% | 48,877 |
| Mar 4, 2025 | 1.17 | 1.23 | 1.08 | 1.09 | 1.09 | -9.92% | 184,267 |
| Mar 3, 2025 | 1.27 | 1.39 | 1.21 | 1.21 | 1.21 | -5.47% | 45,906 |