Dark

DXST
Decent Holding Inc Class A
stock NASDAQ

At Close

Jun 4, 2026 3:58:31 PM EDT

3.28USD-32.371%(-1.57)2,180,049

2.79Bid 3.85Ask 1.06Spread

Pre-market

Jun 4, 2026 9:29:30 AM EDT

5.66USD+16.701%(+0.81)158,570

After-hours

Jun 4, 2026 4:59:30 PM EDT

3.28USD+0.003%(+0.00)15,816

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-04	5.8700	7.1000	3.2600	3.2800	-31.667%	2,180,049	0.000%
2026-06-03	4.6600	5.2900	3.8800	4.8000	-3.030%	1,789,154	-31.667%
2026-06-02	2.9700	5.4700	2.9500	4.9500	+209.375%	76,446,571	-33.737%
2026-06-01	1.5000	1.6900	1.5000	1.6000	+2.564%	10,269,557	+105.000%
2026-05-29	1.6800	1.7300	1.5000	1.5600	-9.302%	31,230	+110.256%
2026-05-28	1.7098	1.7200	1.6800	1.7200	-0.578%	32,997	+90.698%
2026-05-27	1.7500	1.7600	1.7000	1.7300	-2.260%	25,458	+89.595%
2026-05-26	1.7400	1.8389	1.7400	1.7700	-3.284%	20,445	+85.311%
2026-05-22	1.7700	1.8800	1.7700	1.8301	-0.538%	20,520	+79.225%
2026-05-21	1.7500	1.8400	1.7200	1.8400	+5.747%	25,096	+78.261%
2026-05-20	1.7400	1.7550	1.7150	1.7400	-4.809%	8,973	+88.506%
2026-05-19	1.7200	1.8406	1.7200	1.8279	+2.117%	25,546	+79.441%
2026-05-18	1.7800	1.8200	1.7799	1.7900	+0.562%	13,539	+83.240%
2026-05-15	1.7771	1.8300	1.7600	1.7800	+0.565%	19,479	+84.270%
2026-05-14	1.7700	1.8300	1.7700	1.7700	0.000%	24,995	+85.311%
2026-05-13	1.8900	1.8900	1.7600	1.7700	-5.851%	28,168	+85.311%
2026-05-12	1.9400	1.9400	1.8700	1.8800	0.000%	28,184	+74.468%
2026-05-11	1.9200	2.0200	1.8701	1.8800	-2.083%	32,946	+74.468%
2026-05-08	2.0400	2.0400	1.8500	1.9200	-4.000%	34,661	+70.833%
2026-05-07	2.0200	2.0200	1.9100	2.0000	-1.478%	17,530	+64.000%
2026-05-06	2.0100	2.3599	1.8500	2.0300	+4.103%	179,668	+61.576%
2026-05-05	1.8300	2.0000	1.7001	1.9500	+7.143%	137,625	+68.205%
2026-05-04	1.9900	1.9976	1.8200	1.8200	-7.614%	39,842	+80.220%
2026-05-01	1.9700	2.0000	1.9000	1.9700	+0.510%	28,920	+66.497%
2026-04-30	1.9500	1.9700	1.8800	1.9600	-0.508%	26,578	+67.347%
2026-04-29	2.0017	2.0101	1.9375	1.9700	-2.475%	24,290	+66.497%
2026-04-28	2.2100	2.3001	1.9700	2.0200	-14.043%	73,405	+62.376%
2026-04-27	2.4900	2.4900	2.3000	2.3500	-2.490%	52,677	+39.574%
2026-04-24	2.4200	2.4500	2.3500	2.4100	-0.413%	77,516	+36.100%
2026-04-23	2.3400	2.4300	2.3400	2.4200	-0.820%	25,430	+35.537%
2026-04-22	2.4000	2.4500	2.3800	2.4400	+2.092%	39,236	+34.426%
2026-04-21	2.4200	2.4500	2.3650	2.3900	-0.417%	34,886	+37.238%
2026-04-20	2.4000	2.5400	2.4000	2.4000	+3.004%	47,008	+36.667%
2026-04-17	2.5400	2.6900	2.2900	2.3300	-8.984%	49,253	+40.773%
2026-04-16	2.7400	2.8400	2.5550	2.5600	-6.227%	40,449	+28.125%
2026-04-15	2.8700	2.8700	2.7300	2.7300	-5.585%	45,181	+20.147%
2026-04-14	2.8500	2.9200	2.8400	2.8915	-2.643%	33,347	+13.436%
2026-04-13	2.9700	3.0500	2.9000	2.9700	-1.980%	14,968	+10.438%
2026-04-10	2.9200	3.1475	2.9200	3.0300	+1.000%	36,578	+8.251%
2026-04-09	2.8900	3.0995	2.8900	3.0000	-0.662%	30,917	+9.333%
2026-04-08	2.7600	3.2300	2.7600	3.0200	+9.381%	147,123	+8.609%
2026-04-07	2.7600	2.8300	2.7064	2.7610	-1.744%	38,935	+18.798%
2026-04-06	2.8400	2.8799	2.7510	2.8100	-0.355%	41,882	+16.726%
2026-04-02	2.8400	2.9999	2.7500	2.8200	-6.000%	54,228	+16.312%
2026-04-01	3.1500	3.1663	2.9575	3.0000	-2.597%	47,507	+9.333%
2026-03-31	3.2100	3.2379	3.0500	3.0800	+2.667%	42,850	+6.494%
2026-03-30	3.5300	3.6500	3.0000	3.0000	-15.730%	75,069	+9.333%
2026-03-27	3.4700	3.8600	3.4700	3.5600	-3.784%	296,041	-7.865%
2026-03-26	3.7900	3.9900	3.6010	3.7000	-4.884%	3,818,540	-11.351%
2026-03-25	4.1600	4.4100	3.7400	3.8900	-6.490%	94,062	-15.681%
2026-03-24	3.3000	4.7399	3.3000	4.1600	+27.217%	657,158	-21.154%
2026-03-23	3.3300	3.4899	3.2200	3.2700	+1.869%	90,189	+0.306%
2026-03-20	3.8700	3.9100	3.1099	3.2100	-18.112%	70,410	+2.181%
2026-03-19	3.8400	4.5850	3.8400	3.9200	-2.000%	166,459	-16.327%
2026-03-18	3.9500	4.1000	3.9500	4.0000	-4.306%	177,868	-18.000%
2026-03-17	5.8600	6.2100	4.0500	4.1800	-36.667%	550,814	-21.531%
2026-03-16	5.6300	7.9900	5.6300	6.6000	+15.284%	621,584	-50.303%
2026-03-13	5.4400	6.0600	5.2625	5.7250	-11.923%	775,520	-42.707%
2026-03-12	6.9925	7.4975	5.6750	6.5000	-41.190%	3,374,684	-49.538%
2026-03-11	12.4700	14.0000	10.5000	11.0525	+10.913%	5,082,714	-70.323%
2026-03-10	7.4000	12.2250	7.1175	9.9650	+50.415%	15,910,563	-67.085%
2026-03-09	6.9425	9.2500	6.2050	6.6250	-5.357%	4,385,520	-50.491%
2026-03-06	4.0025	9.2500	4.0000	7.0000	+83.607%	23,808,583	-53.143%
2026-03-05	3.8050	4.5000	3.7600	3.8125	-25.573%	1,042,949	-13.967%
2026-03-04	2.9275	7.3725	2.5675	5.1225	+152.340%	40,013,564	-35.969%
2026-03-03	2.4075	2.4375	1.9675	2.0300	-17.396%	145,026	+61.576%
2026-03-02	2.8300	2.8300	2.3250	2.4575	-10.474%	97,796	+33.469%
2026-02-27	3.0250	3.1050	2.6125	2.7450	-8.955%	101,269	+19.490%
2026-02-26	3.6625	3.6825	2.8775	3.0150	-18.237%	168,363	+8.789%
2026-02-25	4.0450	4.2050	3.5100	3.6875	-9.675%	118,620	-11.051%
2026-02-24	4.1875	4.3350	3.8150	4.0825	-7.216%	74,469	-19.657%
2026-02-23	4.2500	4.8500	4.1500	4.4000	+5.012%	153,255	-25.455%
2026-02-20	4.0000	4.3750	4.0000	4.1900	-3.289%	83,189	-21.718%
2026-02-19	4.3675	4.4525	4.0775	4.3325	-2.695%	88,624	-24.293%
2026-02-18	4.7400	4.7875	4.2500	4.4525	-11.393%	102,513	-26.334%
2026-02-17	4.9125	5.2775	4.7000	5.0250	-9.255%	140,687	-34.726%
2026-02-13	6.0775	6.4700	5.2650	5.5375	+10.750%	815,772	-40.767%
2026-02-12	6.0000	6.4100	5.0000	5.0000	-35.525%	590,220	-34.400%
2026-02-11	4.3925	11.3200	4.3925	7.7550	+79.826%	12,493,541	-57.705%
2026-02-10	5.3300	5.3300	4.0500	4.3125	-20.250%	342,182	-23.942%
2026-02-09	5.8400	5.8500	5.0000	5.4075	-21.058%	445,966	-39.344%
2026-02-06	16.4825	17.0000	5.1250	6.8500	-57.924%	1,377,078	-52.117%
2026-02-05	42.0000	42.0000	13.7500	16.2800	-61.918%	330,898	-79.853%
2026-02-04	44.0000	45.5000	39.0000	42.7500	-3.933%	98,304	-92.327%
2026-02-03	45.2500	45.5000	41.2500	44.5000	-0.559%	59,928	-92.629%
2026-02-02	48.7500	51.0000	41.5000	44.7500	-5.789%	87,399	-92.670%
2026-01-30	51.2500	56.7475	47.5000	47.5000	-8.213%	142,172	-93.095%
2026-01-29	41.2500	62.0000	40.5000	51.7500	+23.952%	264,424	-93.662%
2026-01-28	40.2500	42.5000	38.0000	41.7500	+4.375%	53,919	-92.144%
2026-01-27	42.5000	44.0000	34.5000	40.0000	-6.977%	124,304	-91.800%
2026-01-26	48.5000	48.7500	36.2500	43.0000	-11.340%	347,751	-92.372%
2026-01-23	45.0000	50.0000	43.0000	48.5000	+7.778%	176,840	-93.237%
2026-01-22	44.5000	48.0000	41.5000	45.0000	+0.559%	239,068	-92.711%
2026-01-21	42.7500	48.0000	39.7500	44.7500	+4.678%	236,301	-92.670%
2026-01-20	42.5000	43.7500	32.7550	42.7500	+14.000%	570,561	-92.327%
2026-01-16	37.5000	38.7500	28.7500	37.5000	0.000%	165,921	-91.253%
2026-01-15	39.2500	39.7500	36.2500	37.5000	-3.226%	32,232	-91.253%
2026-01-14	39.7500	40.3750	38.5000	38.7500	-1.899%	17,586	-91.535%
2026-01-13	39.2500	39.7500	38.0000	39.5000	0.000%	71,701	-91.696%
2026-01-12	36.5000	39.7500	36.5000	39.5000	+4.636%	35,114	-91.696%
2026-01-09	37.7500	38.1250	35.2500	37.7500	+2.027%	50,035	-91.311%
2026-01-08	36.5000	39.2500	36.0000	37.0000	+1.370%	38,573	-91.135%
2026-01-07	36.2500	38.7500	35.5000	36.5000	0.000%	44,830	-91.014%
2026-01-06	36.2500	37.5000	34.7500	36.5000	+2.098%	36,607	-91.014%
2026-01-05	35.2500	36.7500	34.5000	35.7500	+4.380%	48,436	-90.825%
2026-01-02	35.0000	35.2500	33.5000	34.2500	-1.439%	70,876	-90.423%
2025-12-31	31.7500	37.2500	31.7500	34.7500	+12.097%	140,096	-90.561%
2025-12-30	32.2500	33.0000	29.0000	31.0000	-8.824%	109,046	-89.419%
2025-12-29	37.2500	40.2500	26.2500	34.0000	+5.426%	270,765	-90.353%
2025-12-26	35.2500	35.2500	30.5050	32.2500	0.000%	420	-89.829%
2025-12-24	32.2500	35.2500	31.5000	32.2500	-2.199%	130	-89.829%
2025-12-23	30.0000	35.0000	29.7500	32.9750	+7.236%	1,653	-90.053%
2025-12-22	28.0000	31.2500	27.7500	30.7500	-3.150%	1,458	-89.333%
2025-12-19	32.5000	32.5000	29.2500	31.7500	-3.788%	497	-89.669%
2025-12-18	34.0000	34.2500	32.5000	33.0000	-2.222%	323	-90.061%
2025-12-17	34.7500	40.7500	32.5000	33.7500	+3.846%	1,801	-90.281%
2025-12-16	37.0000	37.0000	32.5000	32.5000	-15.033%	570	-89.908%
2025-12-15	38.0000	42.1025	38.0000	38.2500	0.000%	391	-91.425%
2025-12-12	36.7500	41.0000	36.5025	38.2500	+8.511%	2,547	-91.425%
2025-12-11	36.5000	40.4125	34.0000	35.2500	-1.399%	15,476	-90.695%
2025-12-10	35.5000	37.8300	35.2000	35.7500	-8.917%	588	-90.825%
2025-12-09	33.7500	41.2500	30.2500	39.2500	+14.599%	11,451	-91.643%
2025-12-08	35.2500	36.2500	33.7500	34.2500	-4.861%	32,276	-90.423%
2025-12-05	39.0000	40.2475	35.5025	36.0000	-11.656%	25,215	-90.889%
2025-12-04	40.0000	42.0000	35.5025	40.7500	0.000%	57,743	-91.951%
2025-12-03	39.7500	43.7500	39.2500	40.7500	+3.822%	57,096	-91.951%
2025-12-02	38.0000	41.2500	37.2500	39.2500	+1.948%	54,784	-91.643%
2025-12-01	40.5000	40.5000	36.5000	38.5000	-4.938%	66,874	-91.481%
2025-11-28	40.5000	41.2500	40.0000	40.5000	+0.621%	6,111	-91.901%
2025-11-26	40.0000	41.7500	40.0000	40.2500	-2.424%	7,753	-91.851%
2025-11-25	41.2500	42.5000	40.0000	41.2500	-0.012%	7,796	-92.048%
2025-11-24	41.5000	42.5000	40.0000	41.2550	-5.161%	7,191	-92.049%
2025-11-21	42.6600	43.7500	42.5000	43.5000	-0.571%	7,815	-92.460%
2025-11-20	42.7500	44.2500	42.5000	43.7500	0.000%	8,770	-92.503%
2025-11-19	44.7500	44.7500	43.0000	43.7500	-0.568%	7,264	-92.503%
2025-11-18	43.0000	44.7500	42.5000	44.0000	-1.124%	8,869	-92.545%
2025-11-17	43.5000	45.0000	42.5000	44.5000	+0.565%	15,712	-92.629%
2025-11-14	43.2500	44.7475	42.7500	44.2500	-1.667%	13,019	-92.588%
2025-11-13	46.2500	46.2500	42.5000	45.0000	0.000%	12,096	-92.711%
2025-11-12	39.0000	45.7500	36.4275	45.0000	+13.924%	18,383	-92.711%
2025-11-11	29.7500	42.7500	29.3150	39.5000	+35.043%	65,257	-91.696%
2025-11-10	27.7500	29.7500	26.2500	29.2500	+5.405%	2,733	-88.786%
2025-11-07	25.0025	30.7500	25.0000	27.7500	+20.364%	4,090	-88.180%
2025-11-06	27.1075	28.7500	23.0550	23.0550	-19.809%	1,451	-85.773%
2025-11-05	29.7350	29.7500	28.5000	28.7500	-2.128%	1,163	-88.591%
2025-11-04	29.5000	29.9700	29.0000	29.3750	-0.424%	1,324	-88.834%
2025-11-03	29.9000	30.7500	29.0000	29.5000	-1.667%	816	-88.881%
2025-10-31	30.2500	31.2500	29.5000	30.0000	0.000%	976	-89.067%
2025-10-30	33.0000	33.0000	29.5000	30.0000	-9.091%	1,330	-89.067%
2025-10-29	32.2500	33.2500	30.5000	33.0000	+2.326%	613	-90.061%
2025-10-28	33.2500	33.7500	32.2500	32.2500	-3.731%	235	-89.829%
2025-10-27	32.7500	33.5000	32.7500	33.5000	0.000%	62	-90.209%
2025-10-24	32.5000	33.7500	32.5000	33.5000	+3.077%	220	-90.209%
2025-10-23	34.5000	36.2500	32.2500	32.5000	-0.154%	571	-89.908%
2025-10-22	34.3750	34.3750	32.2500	32.5500	-0.618%	170	-89.923%
2025-10-21	33.7500	34.5000	32.7525	32.7525	-4.372%	157	-89.985%
2025-10-20	32.4350	34.5000	32.4350	34.2500	+3.851%	114	-90.423%
2025-10-17	32.5000	33.5000	32.2500	32.9800	-1.552%	176	-90.055%
2025-10-16	33.0000	33.7500	32.5000	33.5000	-0.741%	409	-90.209%
2025-10-15	34.5000	34.5000	32.2500	33.7500	-4.930%	782	-90.281%
2025-10-14	34.0000	35.5000	33.2500	35.5000	+7.576%	676	-90.761%
2025-10-13	32.7500	35.5000	32.7500	33.0000	0.000%	1,115	-90.061%
2025-10-10	32.6375	34.0000	32.6375	33.0000	-2.222%	421	-90.061%
2025-10-09	33.5000	33.7500	33.3750	33.7500	+0.746%	63	-90.281%
2025-10-08	33.5000	34.2500	33.2500	33.5000	+0.487%	263	-90.209%
2025-10-07	33.2500	34.6650	32.7500	33.3375	-6.019%	261	-90.161%
2025-10-06	32.7500	36.0000	32.5300	35.4725	+4.331%	932	-90.753%
2025-10-03	33.0000	34.0000	32.8275	34.0000	+0.391%	180	-90.353%
2025-10-02	34.0000	34.0000	32.5025	33.8675	+1.781%	207	-90.315%
2025-10-01	34.0000	35.0000	32.6800	33.2750	+1.603%	570	-90.143%
2025-09-30	32.2500	35.0000	32.2500	32.7500	+2.344%	578	-89.985%
2025-09-29	34.5000	35.5000	31.2500	32.0000	-8.571%	1,001	-89.750%
2025-09-26	34.2500	35.0000	33.7000	35.0000	+0.719%	154	-90.629%
2025-09-25	35.0000	36.0000	33.5125	34.7500	-2.113%	1,106	-90.561%
2025-09-24	33.2500	36.0000	33.2500	35.5000	+3.650%	483	-90.761%
2025-09-23	33.2500	35.7500	32.5250	34.2500	+7.874%	1,237	-90.423%
2025-09-22	33.5000	34.5000	29.0000	31.7500	-2.315%	2,688	-89.669%
2025-09-19	36.5025	36.5025	32.5000	32.5025	-11.558%	2,122	-89.908%
2025-09-18	38.7500	40.2500	36.7500	36.7500	-6.070%	1,562	-91.075%
2025-09-17	40.5000	43.3475	39.0000	39.1250	-3.395%	1,993	-91.617%
2025-09-16	38.7500	43.7500	38.6250	40.5000	+4.516%	3,469	-91.901%
2025-09-15	38.0000	38.7500	37.0250	38.7500	+4.730%	1,231	-91.535%
2025-09-12	36.0000	39.2500	34.5000	37.0000	+7.246%	2,633	-91.135%
2025-09-11	37.0575	41.5000	33.0000	34.5000	-7.383%	2,490	-90.493%
2025-09-10	33.0000	37.2500	29.5000	37.2500	+4.930%	20,661	-91.195%
2025-09-09	33.0000	37.0000	31.7850	35.5000	+6.767%	4,639	-90.761%
2025-09-08	31.7500	34.5000	31.5000	33.2500	+5.900%	1,152	-90.135%
2025-09-05	33.0000	33.0000	31.2500	31.3975	-3.755%	275	-89.553%
2025-09-04	29.3125	32.7500	29.3125	32.6225	+7.843%	2,144	-89.946%
2025-09-03	29.2500	32.7500	29.0000	30.2500	+0.833%	277	-89.157%
2025-09-02	29.7500	30.2500	29.5950	30.0000	+1.695%	621	-89.067%
2025-08-29	29.1050	29.5000	29.0000	29.5000	-1.667%	78	-88.881%
2025-08-28	28.9625	30.0000	28.9625	30.0000	0.000%	413	-89.067%
2025-08-27	30.0000	30.0525	28.7500	30.0000	+3.448%	786	-89.067%
2025-08-26	27.5000	29.7500	27.5000	29.0000	+2.646%	855	-88.690%
2025-08-25	29.0000	30.0000	27.5000	28.2525	-10.310%	2,145	-88.390%
2025-08-22	33.0000	34.9850	31.2500	31.5000	-4.313%	1,332	-89.587%
2025-08-21	33.2500	33.2500	32.2500	32.9200	+2.875%	838	-90.036%
2025-08-20	30.5000	33.5000	30.2750	32.0000	+6.667%	2,503	-89.750%
2025-08-19	31.0000	32.5000	30.0000	30.0000	-5.467%	2,251	-89.067%
2025-08-18	28.5075	31.7500	28.5075	31.7350	+11.351%	1,061	-89.664%
2025-08-15	29.5000	29.5300	28.2500	28.5000	-0.913%	721	-88.491%
2025-08-14	31.2500	31.5000	28.7500	28.7625	-4.125%	840	-88.596%
2025-08-13	29.2500	30.8750	29.0000	30.0000	+0.840%	161	-89.067%
2025-08-12	30.5000	30.5000	29.2925	29.7500	-2.459%	508	-88.975%
2025-08-11	29.7500	30.5000	28.5025	30.5000	+3.390%	346	-89.246%
2025-08-08	29.2750	29.7475	27.5025	29.5000	+0.855%	263	-88.881%
2025-08-07	28.7500	29.2500	28.2500	29.2500	+0.862%	330	-88.786%
2025-08-06	28.5175	29.5000	28.2500	29.0000	-1.695%	225	-88.690%
2025-08-05	30.5000	30.5000	28.2500	29.5000	-0.840%	522	-88.881%
2025-08-04	30.0000	30.0000	28.0000	29.7500	-4.990%	757	-88.975%
2025-08-01	30.0975	31.3125	29.5000	31.3125	-1.765%	199	-89.525%
2025-07-31	31.5175	32.2500	31.0000	31.8750	+1.424%	1,516	-89.710%
2025-07-30	32.0000	32.4775	31.0000	31.4275	-3.300%	304	-89.563%
2025-07-29	31.5000	33.0000	31.0000	32.5000	+4.839%	634	-89.908%
2025-07-28	31.1250	31.7475	30.5000	31.0000	+0.470%	509	-89.419%
2025-07-25	31.3300	31.7500	30.7525	30.8550	-2.819%	120	-89.370%
2025-07-24	31.1175	31.7500	30.7500	31.7500	0.000%	527	-89.669%
2025-07-23	31.8125	32.3450	30.2500	31.7500	-2.308%	325	-89.669%
2025-07-22	32.0000	33.0000	31.5000	32.5000	0.000%	1,103	-89.908%
2025-07-21	31.5000	33.2500	31.5000	32.5000	+0.200%	280	-89.908%
2025-07-18	33.7500	33.7500	30.2500	32.4350	-3.896%	2,903	-89.887%
2025-07-17	32.0000	33.7500	30.0025	33.7500	+8.000%	2,666	-90.281%
2025-07-16	30.0000	33.1425	29.2500	31.2500	+5.932%	2,162	-89.504%
2025-07-15	29.0150	29.5000	28.5000	29.5000	0.000%	609	-88.881%
2025-07-14	29.5000	30.6375	29.0000	29.5000	+0.855%	1,543	-88.881%
2025-07-11	31.5000	31.5000	29.2500	29.2500	-7.143%	627	-88.786%
2025-07-10	33.0675	33.0675	31.0000	31.5000	+1.613%	509	-89.587%
2025-07-09	31.3000	31.7500	30.0025	31.0000	+0.813%	897	-89.419%
2025-07-08	33.0000	33.0000	27.5000	30.7500	-5.385%	2,816	-89.333%
2025-07-07	31.7800	33.2500	30.8225	32.5000	+3.396%	1,010	-89.908%
2025-07-03	32.5000	32.5225	31.2500	31.4325	-1.000%	1,153	-89.565%
2025-07-02	31.5000	33.0000	31.2500	31.7500	-2.308%	434	-89.669%
2025-07-01	31.2275	33.0000	30.5000	32.5000	-5.109%	709	-89.908%
2025-06-30	28.7500	34.5000	28.5025	34.2500	+19.651%	3,206	-90.423%
2025-06-27	28.7550	29.7500	25.5000	28.6250	-1.293%	576	-88.541%
2025-06-26	26.7475	29.2500	26.7475	29.0000	+12.621%	2,215	-88.690%
2025-06-25	27.7500	28.6250	25.7500	25.7500	-7.207%	1,102	-87.262%
2025-06-24	29.2500	29.6250	27.7500	27.7500	-4.310%	877	-88.180%
2025-06-23	30.5000	30.5000	28.7750	29.0000	-0.009%	615	-88.690%
2025-06-20	30.7500	30.7500	28.7525	29.0025	-0.846%	1,449	-88.691%
2025-06-18	30.0000	30.0000	29.2500	29.2500	-0.847%	467	-88.786%
2025-06-17	30.7475	32.3250	29.5000	29.5000	-4.065%	672	-88.881%
2025-06-16	32.5000	32.5650	30.2500	30.7500	-3.111%	769	-89.333%
2025-06-13	34.0000	34.0000	30.7500	31.7375	-6.654%	1,166	-89.665%
2025-06-12	33.9550	34.5000	30.2500	34.0000	+4.615%	2,139	-90.353%
2025-06-11	32.6400	33.9050	30.7500	32.5000	-0.763%	493	-89.908%
2025-06-10	33.5000	34.7500	31.7500	32.7500	0.000%	512	-89.985%
2025-06-09	31.1300	32.7725	30.7775	32.7500	+5.645%	1,102	-89.985%
2025-06-06	32.2500	32.9950	30.9225	31.0000	-6.767%	332	-89.419%
2025-06-05	34.5000	34.5000	31.5250	33.2500	+3.101%	351	-90.135%
2025-06-04	33.0000	34.5000	31.0000	32.2500	-4.444%	936	-89.829%
2025-06-03	32.0000	35.0000	32.0000	33.7500	+2.273%	930	-90.281%
2025-06-02	33.5025	34.8750	29.5025	33.0000	-1.493%	1,993	-90.061%
2025-05-30	33.7000	36.5000	32.0000	33.5000	-5.541%	1,074	-90.209%
2025-05-29	33.0000	37.2500	33.0000	35.4650	+6.983%	3,022	-90.751%
2025-05-28	31.0250	34.7500	31.0000	33.1500	+6.935%	1,580	-90.106%
2025-05-27	29.5000	33.2225	29.5000	31.0000	+3.333%	955	-89.419%
2025-05-23	29.2500	32.2300	29.2500	30.0000	-1.639%	416	-89.067%
2025-05-22	30.6250	30.6250	29.0100	30.5000	+0.197%	251	-89.246%
2025-05-21	30.2775	31.5000	29.2500	30.4400	-1.008%	3,005	-89.225%
2025-05-20	31.7500	33.8450	30.5000	30.7500	-3.150%	952	-89.333%
2025-05-19	29.0000	33.7475	29.0000	31.7500	+4.098%	1,134	-89.669%
2025-05-16	30.1025	31.2500	29.2500	30.5000	0.000%	275	-89.246%
2025-05-15	29.0000	33.5000	29.0000	30.5000	+5.172%	1,192	-89.246%
2025-05-14	30.2500	32.0000	29.0000	29.0000	-7.200%	977	-88.690%
2025-05-13	30.2500	34.7300	30.2500	31.2500	+0.806%	664	-89.504%
2025-05-12	38.2500	38.2500	31.0000	31.0000	-14.483%	3,036	-89.419%
2025-05-09	31.5000	36.2500	28.7500	36.2500	+19.835%	3,975	-90.952%
2025-05-08	25.6250	34.5000	24.5250	30.2500	+14.910%	6,677	-89.157%
2025-05-07	27.1175	27.2500	25.0000	26.3250	+1.250%	478	-87.540%
2025-05-06	27.4975	27.4975	24.2500	26.0000	+9.359%	1,450	-87.385%
2025-05-05	24.8625	25.7500	23.7600	23.7750	+0.063%	324	-86.204%
2025-05-02	23.5250	24.9750	23.5250	23.7600	-0.555%	604	-86.195%
2025-05-01	24.9725	24.9750	23.3750	23.8925	-0.458%	868	-86.272%
2025-04-30	23.7500	24.7500	22.7550	24.0025	-0.734%	1,367	-86.335%
2025-04-29	26.0000	26.5000	23.5000	24.1800	-8.322%	1,996	-86.435%
2025-04-28	25.6450	27.5000	25.2500	26.3750	+4.455%	1,849	-87.564%
2025-04-25	27.0000	28.5000	25.0000	25.2500	-3.810%	810	-87.010%
2025-04-24	26.7500	28.5000	26.0000	26.2500	+1.952%	806	-87.505%
2025-04-23	27.0000	27.2250	25.0000	25.7475	-4.868%	678	-87.261%
2025-04-22	24.5000	27.0650	23.8475	27.0650	+11.608%	472	-87.881%
2025-04-21	27.2500	27.2500	23.7650	24.2500	-8.491%	1,025	-86.474%
2025-04-17	27.5000	27.5000	24.5000	26.5000	-0.935%	880	-87.623%
2025-04-16	29.2500	29.8750	26.2500	26.7500	-7.759%	392	-87.738%
2025-04-15	29.8750	29.8750	27.2525	29.0000	-0.855%	1,262	-88.690%
2025-04-14	28.7550	29.8750	26.7500	29.2500	+1.739%	492	-88.786%
2025-04-11	30.7500	32.0675	28.2500	28.7500	-4.167%	3,020	-88.591%
2025-04-10	29.0000	33.7500	26.7375	30.0000	+1.695%	2,866	-89.067%
2025-04-09	27.0000	32.0925	26.0000	29.5000	+10.270%	5,149	-88.881%
2025-04-08	25.5000	29.7500	25.5000	26.7525	+0.953%	718	-87.739%
2025-04-07	29.0000	29.0000	21.2500	26.5000	-11.667%	1,797	-87.623%
2025-04-04	31.7500	31.7500	28.7500	30.0000	-8.397%	900	-89.067%
2025-04-03	32.0000	34.5000	30.3000	32.7500	-1.504%	512	-89.985%
2025-04-02	30.2500	33.7500	28.7500	33.2500	+6.400%	1,811	-90.135%
2025-04-01	29.0000	33.5000	27.5000	31.2500	+7.759%	2,331	-89.504%
2025-03-31	25.7500	31.2525	25.0000	29.0000	+8.411%	1,320	-88.690%
2025-03-28	32.4800	32.4800	26.7500	26.7500	-10.084%	833	-87.738%
2025-03-27	31.5000	31.5000	28.6250	29.7500	-5.556%	1,245	-88.975%
2025-03-26	32.2800	32.2800	30.7500	31.5000	-1.563%	419	-89.587%
2025-03-25	34.2500	35.7500	31.3750	32.0000	-9.859%	2,810	-89.750%
2025-03-24	37.7500	39.7500	34.7500	35.5000	-7.190%	4,344	-90.761%
2025-03-21	36.2500	39.7500	32.5025	38.2500	+5.517%	4,886	-91.425%
2025-03-20	32.7500	39.0150	30.5000	36.2500	+16.000%	9,691	-90.952%
2025-03-19	28.2500	33.0000	27.7500	31.2500	+7.121%	3,920	-89.504%
2025-03-18	24.5750	30.0000	23.7500	29.1725	+13.291%	3,937	-88.757%
2025-03-17	25.0000	29.5800	23.0625	25.7500	+4.040%	1,116	-87.262%
2025-03-14	23.4825	26.5000	23.1250	24.7500	-1.980%	1,168	-86.747%
2025-03-13	25.2500	25.9500	23.5075	25.2500	-0.493%	189	-87.010%
2025-03-12	24.0000	26.8825	24.0000	25.3750	+3.561%	564	-87.074%
2025-03-11	24.7500	25.0000	23.2500	24.5025	+0.010%	715	-86.614%
2025-03-10	24.7400	28.4375	24.5000	24.5000	+1.031%	731	-86.612%
2025-03-07	26.5000	28.7475	21.5275	24.2500	-10.185%	1,914	-86.474%
2025-03-06	27.7500	28.7500	27.0000	27.0000	-1.818%	640	-87.852%
2025-03-05	27.6250	28.7500	26.5000	27.5000	+0.917%	1,955	-88.073%
2025-03-04	29.2500	30.7500	27.0000	27.2500	-9.917%	7,371	-87.963%
2025-03-03	31.7500	34.7500	30.2500	30.2500	-5.469%	1,836	-89.157%
2025-02-28	33.0000	34.5400	31.5000	32.0000	-3.767%	1,884	-89.750%
2025-02-27	33.7500	35.2725	33.0000	33.2525	-6.331%	1,568	-90.136%
2025-02-26	34.0000	37.2150	32.4650	35.5000	+5.177%	962	-90.761%
2025-02-25	33.7500	37.4975	31.5000	33.7525	-3.066%	1,211	-90.282%
2025-02-24	37.7500	37.7500	32.5000	34.8200	-1.220%	1,470	-90.580%
2025-02-21	35.5000	37.4750	33.7500	35.2500	-3.425%	1,398	-90.695%
2025-02-20	37.6250	38.7500	35.2500	36.5000	-1.351%	2,261	-91.014%
2025-02-19	35.0000	39.2900	35.0000	37.0000	+2.778%	2,540	-91.135%
2025-02-18	39.7500	41.1400	30.7500	36.0000	-7.097%	5,716	-90.889%
2025-02-14	32.5000	39.5000	32.0000	38.7500	+15.672%	5,922	-91.535%
2025-02-13	33.0075	33.7500	31.1825	33.5000	+1.515%	2,535	-90.209%
2025-02-12	32.7500	33.7500	30.3275	33.0000	-1.493%	4,597	-90.061%
2025-02-11	35.5000	37.2475	30.2750	33.5000	-4.286%	3,639	-90.209%
2025-02-10	39.0000	42.4975	34.0000	35.0000	-12.226%	5,114	-90.629%
2025-02-07	42.2500	44.3950	39.7500	39.8750	-8.333%	4,389	-91.774%
2025-02-06	43.0000	45.0000	41.5000	43.5000	-2.247%	3,772	-92.460%
2025-02-05	45.0000	46.0000	42.5000	44.5000	-6.316%	6,951	-92.629%
2025-02-04	40.5000	47.5000	40.0025	47.5000	+11.111%	13,007	-93.095%
2025-02-03	40.0000	42.7500	39.5000	42.7500	+3.636%	9,324	-92.327%
2025-01-31	42.5000	43.5000	40.2500	41.2500	-2.941%	10,332	-92.048%
2025-01-30	47.5000	50.3625	41.2500	42.5000	-21.220%	37,411	-92.282%
2025-01-29	42.5000	58.5000	40.7625	53.9475	+25.459%	89,641	-93.920%
2025-01-28	48.5000	51.2475	41.0000	43.0000	-19.249%	16,357	-92.372%
2025-01-27	43.0000	54.5000	43.0000	53.2500	+4.412%	23,272	-93.840%
2025-01-24	53.7500	57.5000	47.5025	51.0000	-18.400%	44,925	-93.569%
2025-01-23	131.2500	143.5000	55.5000	62.5000	-38.424%	464,392	-94.752%
2025-01-22	100.0000	110.2500	92.5000	101.5000	0.000%	33,462	-96.768%

.dark-mode .fDtP2j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fDtP2j{ color: #333333; background-color: white; border: 2px solid #333333; }DXSTDecent Holding Inc Class Astock NASDAQ

DXST
Decent Holding Inc Class A
stock NASDAQ