(DUST)
undefined: DUST
· Real-Time Price · USD
undefined
null (null%)
At close: Invalid Date
DUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 14.34 | 14.34 | 13.84 | 13.88 | 13.88 | -4.74% | 4,462,067 |
| Sep 9, 2025 | 14.22 | 14.67 | 14.12 | 14.57 | 14.57 | 1.04% | 4,203,115 |
| Sep 8, 2025 | 14.45 | 14.75 | 14.34 | 14.42 | 14.42 | -2.83% | 3,707,600 |
| Sep 5, 2025 | 14.95 | 15.36 | 14.56 | 14.84 | 14.84 | -5.12% | 5,465,811 |
| Sep 4, 2025 | 15.74 | 15.97 | 15.47 | 15.64 | 15.64 | 1.69% | 3,529,209 |
| Sep 3, 2025 | 15.24 | 15.59 | 15.06 | 15.38 | 15.38 | -1.22% | 4,355,100 |
| Sep 2, 2025 | 15.78 | 16.36 | 15.40 | 15.57 | 15.57 | -5.00% | 4,374,445 |
| Aug 29, 2025 | 17.50 | 17.50 | 16.34 | 16.39 | 16.39 | -6.18% | 3,392,400 |
| Aug 28, 2025 | 17.39 | 17.75 | 17.25 | 17.47 | 17.47 | 0.81% | 1,498,737 |
| Aug 27, 2025 | 17.57 | 17.86 | 17.32 | 17.33 | 17.33 | 0.29% | 1,456,430 |
| Aug 26, 2025 | 17.85 | 17.93 | 17.25 | 17.28 | 17.28 | -4.27% | 1,693,007 |
| Aug 25, 2025 | 17.99 | 18.07 | 17.71 | 18.05 | 18.05 | -0.11% | 1,275,600 |
| Aug 22, 2025 | 18.97 | 19.18 | 17.76 | 18.07 | 18.07 | -3.01% | 3,287,021 |
| Aug 21, 2025 | 19.37 | 19.37 | 18.35 | 18.63 | 18.63 | -3.22% | 2,144,627 |
| Aug 20, 2025 | 20.01 | 20.05 | 19.24 | 19.25 | 19.25 | -6.01% | 1,521,400 |
| Aug 19, 2025 | 19.59 | 20.48 | 19.52 | 20.48 | 20.48 | 5.24% | 1,598,900 |
| Aug 18, 2025 | 19.42 | 19.73 | 19.28 | 19.46 | 19.46 | 0.88% | 1,183,432 |
| Aug 15, 2025 | 19.68 | 19.98 | 19.16 | 19.29 | 19.29 | -2.33% | 2,068,340 |
| Aug 14, 2025 | 19.69 | 19.91 | 19.17 | 19.75 | 19.75 | 1.54% | 2,469,773 |
| Aug 13, 2025 | 19.07 | 19.60 | 19.00 | 19.45 | 19.45 | 0.52% | 1,961,300 |