Decent Holding Inc. (DXST)
NASDAQ: DXST
· Real-Time Price · USD
1.41
0.02 (1.44%)
At close: Sep 26, 2025, 3:51 PM
1.45
3.20%
Pre-market: Sep 29, 2025, 05:58 AM EDT
DXST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 3,840 |
| Sep 25, 2025 | 1.40 | 1.44 | 1.34 | 1.39 | 1.39 | -2.11% | 27,750 |
| Sep 24, 2025 | 1.33 | 1.44 | 1.33 | 1.42 | 1.42 | 3.65% | 12,100 |
| Sep 23, 2025 | 1.33 | 1.43 | 1.30 | 1.37 | 1.37 | 7.87% | 30,921 |
| Sep 22, 2025 | 1.34 | 1.38 | 1.16 | 1.27 | 1.27 | -2.31% | 67,200 |
| Sep 19, 2025 | 1.46 | 1.46 | 1.30 | 1.30 | 1.30 | -11.56% | 53,039 |
| Sep 18, 2025 | 1.55 | 1.61 | 1.47 | 1.47 | 1.47 | -6.37% | 39,100 |
| Sep 17, 2025 | 1.62 | 1.73 | 1.56 | 1.57 | 1.57 | -3.09% | 49,813 |
| Sep 16, 2025 | 1.55 | 1.75 | 1.55 | 1.62 | 1.62 | 4.52% | 86,723 |
| Sep 15, 2025 | 1.52 | 1.55 | 1.48 | 1.55 | 1.55 | 4.73% | 30,800 |
| Sep 12, 2025 | 1.44 | 1.57 | 1.38 | 1.48 | 1.48 | 7.25% | 65,837 |
| Sep 11, 2025 | 1.48 | 1.66 | 1.32 | 1.38 | 1.38 | -7.38% | 62,247 |
| Sep 10, 2025 | 1.32 | 1.49 | 1.18 | 1.49 | 1.49 | 4.93% | 516,523 |
| Sep 9, 2025 | 1.32 | 1.48 | 1.27 | 1.42 | 1.42 | 6.77% | 115,973 |
| Sep 8, 2025 | 1.27 | 1.38 | 1.26 | 1.33 | 1.33 | 5.56% | 28,805 |
| Sep 5, 2025 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 6,900 |
| Sep 4, 2025 | 1.17 | 1.31 | 1.17 | 1.30 | 1.30 | 7.44% | 53,604 |
| 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 |