Decent Holding Inc. (DXST)
NASDAQ: DXST
· Real-Time Price · USD
1.26
-0.04 (-3.44%)
At close: Sep 05, 2025, 3:58 PM
1.30
3.37%
After-hours: Sep 05, 2025, 04:01 PM EDT
DXST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.17 | 1.31 | 1.17 | 1.30 | 1.30 | 7.44% | 53,420 |
| Sep 3, 2025 | 1.17 | 1.31 | 1.16 | 1.21 | 1.21 | 0.83% | 7,017 |
| Sep 2, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 15,529 |
| Aug 29, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -1.67% | 2,048 |
| Aug 28, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 0.00% | 10,316 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 19,640 |
| Aug 26, 2025 | 1.10 | 1.19 | 1.10 | 1.16 | 1.16 | 2.65% | 21,400 |
| Aug 25, 2025 | 1.16 | 1.20 | 1.10 | 1.13 | 1.13 | -10.32% | 53,622 |
| Aug 22, 2025 | 1.32 | 1.40 | 1.25 | 1.26 | 1.26 | -4.55% | 33,300 |
| Aug 21, 2025 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | 3.13% | 21,000 |
| Aug 20, 2025 | 1.22 | 1.34 | 1.21 | 1.28 | 1.28 | 6.67% | 62,600 |
| Aug 19, 2025 | 1.24 | 1.30 | 1.20 | 1.20 | 1.20 | -5.51% | 56,300 |
| Aug 18, 2025 | 1.14 | 1.27 | 1.14 | 1.27 | 1.27 | 11.40% | 26,522 |
| Aug 15, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 18,017 |
| Aug 14, 2025 | 1.25 | 1.26 | 1.15 | 1.15 | 1.15 | -4.17% | 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% | 8,740 |
| Aug 8, 2025 | 1.17 | 1.19 | 1.10 | 1.18 | 1.18 | 0.85% | 6,600 |
| Aug 7, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 8,300 |