Decent Holding Inc. (DXST)
NASDAQ: DXST · Real-Time Price · USD
1.440
-0.190 (-11.66%)
At close: Dec 5, 2025, 4:00 PM EST
1.445
+0.005 (0.35%)
After-hours: Dec 5, 2025, 4:20 PM EST
Decent Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.56 | 1.61 | 1.42 | 1.44 | 1.44 | -11.66% | 630,384 |
| Dec 4, 2025 | 1.60 | 1.68 | 1.42 | 1.63 | 1.63 | - | 1,443,574 |
| Dec 3, 2025 | 1.59 | 1.75 | 1.57 | 1.63 | 1.63 | 3.82% | 1,427,366 |
| Dec 2, 2025 | 1.52 | 1.65 | 1.49 | 1.57 | 1.57 | 1.95% | 1,369,601 |
| Dec 1, 2025 | 1.62 | 1.62 | 1.46 | 1.54 | 1.54 | -4.94% | 1,671,847 |
| Nov 28, 2025 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 0.62% | 152,754 |
| Nov 26, 2025 | 1.60 | 1.67 | 1.60 | 1.61 | 1.61 | -2.42% | 193,825 |
| Nov 25, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 194,891 |
| Nov 24, 2025 | 1.66 | 1.70 | 1.60 | 1.65 | 1.65 | -5.17% | 179,406 |
| Nov 21, 2025 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | -0.57% | 195,366 |
| Nov 20, 2025 | 1.71 | 1.77 | 1.70 | 1.75 | 1.75 | - | 219,252 |
| Nov 19, 2025 | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | -0.57% | 181,592 |
| Nov 18, 2025 | 1.72 | 1.79 | 1.70 | 1.76 | 1.76 | -1.12% | 221,729 |
| Nov 17, 2025 | 1.74 | 1.80 | 1.70 | 1.78 | 1.78 | 0.56% | 392,790 |
| Nov 14, 2025 | 1.73 | 1.79 | 1.71 | 1.77 | 1.77 | -1.67% | 325,476 |
| Nov 13, 2025 | 1.85 | 1.85 | 1.70 | 1.80 | 1.80 | - | 302,409 |
| Nov 12, 2025 | 1.56 | 1.83 | 1.46 | 1.80 | 1.80 | 13.92% | 459,587 |
| Nov 11, 2025 | 1.19 | 1.71 | 1.17 | 1.58 | 1.58 | 35.04% | 1,631,419 |
| Nov 10, 2025 | 1.11 | 1.19 | 1.05 | 1.17 | 1.17 | 5.41% | 68,329 |
| Nov 7, 2025 | 1.00 | 1.23 | 1.00 | 1.11 | 1.11 | 20.36% | 102,240 |
| Nov 6, 2025 | 1.08 | 1.15 | 0.92 | 0.92 | 0.92 | -19.81% | 36,282 |
| Nov 5, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -2.13% | 29,078 |
| Nov 4, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | -0.42% | 33,111 |
| Nov 3, 2025 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 20,393 |
| Oct 31, 2025 | 1.21 | 1.25 | 1.18 | 1.20 | 1.20 | - | 24,390 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.18 | 1.20 | 1.20 | -9.09% | 33,258 |
| Oct 29, 2025 | 1.29 | 1.33 | 1.22 | 1.32 | 1.32 | 2.33% | 15,327 |
| Oct 28, 2025 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -3.73% | 5,877 |
| Oct 27, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | - | 1,543 |
| Oct 24, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 5,508 |
| Oct 23, 2025 | 1.38 | 1.45 | 1.29 | 1.30 | 1.30 | -0.15% | 14,270 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -0.61% | 4,240 |
| Oct 21, 2025 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | -4.38% | 3,913 |
| Oct 20, 2025 | 1.30 | 1.38 | 1.30 | 1.37 | 1.37 | 3.87% | 2,839 |
| Oct 17, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | -1.57% | 4,394 |
| Oct 16, 2025 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 10,233 |
| Oct 15, 2025 | 1.38 | 1.38 | 1.29 | 1.35 | 1.35 | -4.93% | 19,553 |
| Oct 14, 2025 | 1.36 | 1.42 | 1.33 | 1.42 | 1.42 | 7.58% | 16,896 |
| Oct 13, 2025 | 1.31 | 1.42 | 1.31 | 1.32 | 1.32 | - | 27,876 |
| Oct 10, 2025 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 10,529 |
| Oct 9, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 1,574 |
| Oct 8, 2025 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | 0.45% | 6,581 |
| Oct 7, 2025 | 1.33 | 1.39 | 1.31 | 1.33 | 1.33 | -5.99% | 6,521 |
| Oct 6, 2025 | 1.31 | 1.44 | 1.30 | 1.42 | 1.42 | 4.34% | 23,297 |
| Oct 3, 2025 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 0.37% | 4,497 |
| Oct 2, 2025 | 1.36 | 1.36 | 1.30 | 1.36 | 1.35 | 1.80% | 5,178 |
| Oct 1, 2025 | 1.36 | 1.40 | 1.31 | 1.33 | 1.33 | 1.60% | 14,259 |
| Sep 30, 2025 | 1.29 | 1.40 | 1.29 | 1.31 | 1.31 | 2.34% | 14,447 |
| Sep 29, 2025 | 1.38 | 1.42 | 1.25 | 1.28 | 1.28 | -8.57% | 25,016 |
| Sep 26, 2025 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 3,840 |