DUST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.78	62.36	58.62	61.16	61.16	-3.15%	479,753
Jun 25, 2026	61.61	65.21	61.08	63.15	63.15	-2.91%	830,159
Jun 24, 2026	65.60	66.46	62.28	65.04	65.04	7.88%	1,294,276
Jun 23, 2026	60.06	60.82	58.20	60.29	60.29	9.36%	758,618
Jun 22, 2026	56.50	57.09	55.15	55.45	55.13	2.61%	745,732
Jun 18, 2026	51.10	55.30	49.05	54.04	53.73	4.55%	1,476,030
Jun 17, 2026	48.59	51.74	45.48	51.69	51.39	6.49%	1,706,541
Jun 16, 2026	49.71	50.36	48.11	48.54	48.26	-4.67%	871,931
Jun 15, 2026	50.57	51.68	48.50	50.92	50.63	-13.06%	1,248,398
Jun 12, 2026	61.08	61.99	57.52	58.57	58.23	-5.61%	902,227
Jun 11, 2026	69.10	69.50	61.24	62.05	61.69	-10.68%	1,341,415
Jun 10, 2026	67.75	69.73	64.59	69.47	69.07	9.85%	885,566
Jun 9, 2026	60.20	67.26	59.22	63.24	62.88	2.76%	1,039,593
Jun 8, 2026	60.47	61.90	59.05	61.54	61.19	0.64%	655,424
Jun 5, 2026	55.45	61.35	55.33	61.15	60.80	17.33%	1,091,572
Jun 4, 2026	52.03	53.07	50.82	52.12	51.82	-3.25%	458,177
Jun 3, 2026	52.14	53.89	51.64	53.87	53.56	6.82%	616,964
Jun 2, 2026	50.46	52.83	50.10	50.43	50.14	-2.91%	326,875
Jun 1, 2026	51.99	54.50	51.07	51.94	51.64	5.91%	572,715
May 29, 2026	51.44	52.29	47.95	49.04	48.76	-5.13%	686,621
May 28, 2026	54.76	56.42	50.58	51.69	51.39	-3.76%	743,802
May 27, 2026	53.23	53.94	51.68	53.71	53.40	6.50%	458,890
May 26, 2026	52.20	52.27	50.20	50.43	50.14	-7.81%	1,054,397
May 22, 2026	53.71	56.06	53.38	54.70	54.38	2.17%	467,021
May 21, 2026	55.34	55.79	51.47	53.54	53.23	0.85%	767,324
May 20, 2026	55.37	56.52	52.25	53.09	52.78	-5.95%	1,221,332
May 19, 2026	54.36	56.93	54.31	56.45	56.12	7.61%	795,209
May 18, 2026	50.61	53.26	49.63	52.46	52.16	0.79%	1,030,382
May 15, 2026	50.09	52.62	49.97	52.05	51.75	13.92%	1,349,471
May 14, 2026	43.95	46.03	43.95	45.69	45.43	4.70%	788,166
May 13, 2026	43.72	44.99	42.80	43.64	43.39	2.06%	635,671
May 12, 2026	44.36	46.52	42.45	42.76	42.51	0.75%	1,142,860
May 11, 2026	44.42	44.57	41.33	42.44	42.20	-6.40%	1,121,382
May 8, 2026	46.73	47.13	44.52	45.34	45.08	-5.99%	1,173,577
May 7, 2026	44.97	48.34	43.73	48.23	47.95	1.17%	1,140,992
May 6, 2026	49.91	49.94	46.63	47.67	47.40	-15.10%	1,440,042
May 5, 2026	54.12	56.23	53.62	56.15	55.83	-0.34%	391,078
May 4, 2026	55.71	56.55	54.19	56.34	56.02	3.30%	653,639
May 1, 2026	53.81	54.59	52.12	54.54	54.23	2.89%	480,075
Apr 30, 2026	52.09	54.05	51.47	53.01	52.70	-4.88%	655,841
Apr 29, 2026	54.73	55.99	53.98	55.73	55.41	5.43%	934,900
Apr 28, 2026	51.38	53.33	50.70	52.86	52.56	8.63%	684,302
Apr 27, 2026	47.93	49.07	47.70	48.66	48.38	3.62%	399,041
Apr 24, 2026	48.08	49.08	46.67	46.96	46.69	-4.77%	821,245
Apr 23, 2026	47.87	51.11	47.36	49.31	49.03	5.14%	814,978
Apr 22, 2026	46.28	47.26	45.51	46.90	46.63	-2.86%	815,881
Apr 21, 2026	44.05	48.51	43.63	48.28	48.00	12.02%	953,398
Apr 20, 2026	42.84	43.90	42.71	43.10	42.85	2.69%	497,756
Apr 17, 2026	42.42	42.79	40.17	41.97	41.73	-5.64%	899,486
Apr 16, 2026	43.74	44.67	43.14	44.48	44.22	0.57%	740,180
Apr 15, 2026	42.47	44.35	42.10	44.23	43.98	5.81%	645,847
Apr 14, 2026	42.35	42.89	41.08	41.80	41.56	-4.00%	1,263,483
Apr 13, 2026	44.20	44.78	43.15	43.54	43.29	1.16%	2,107,838
Apr 10, 2026	43.46	43.54	42.24	43.04	42.79	-2.00%	740,751
Apr 9, 2026	43.96	45.11	42.44	43.92	43.67	-0.18%	1,786,180
Apr 8, 2026	41.31	45.57	40.88	44.00	43.75	-6.68%	1,552,054
Apr 7, 2026	48.64	50.76	47.02	47.15	46.88	-2.40%	698,743
Apr 6, 2026	47.86	48.78	46.96	48.31	48.03	1.49%	745,934
Apr 2, 2026	51.88	52.02	46.34	47.60	47.33	2.85%	1,705,991
Apr 1, 2026	47.58	48.98	44.33	46.28	46.01	-9.22%	2,207,560
Mar 31, 2026	56.04	56.17	50.82	50.98	50.69	-13.77%	1,443,184
Mar 30, 2026	56.66	60.50	55.44	59.12	58.78	-0.29%	749,305
Mar 27, 2026	63.69	64.26	57.31	59.29	58.95	-7.46%	1,144,307
Mar 26, 2026	62.95	64.33	58.66	64.07	63.70	8.59%	1,062,780
Mar 25, 2026	57.20	60.12	56.29	59.00	58.66	-6.72%	940,052
Mar 24, 2026	65.74	67.33	62.21	63.25	62.89	0.14%	780,065
Mar 23, 2026	67.30	67.84	61.35	63.93	62.80	-8.19%	1,374,516
Mar 20, 2026	64.57	71.87	64.57	69.63	68.40	6.89%	1,075,197
Mar 19, 2026	68.12	69.21	64.65	65.14	63.99	11.77%	1,656,601
Mar 18, 2026	56.35	58.83	55.96	58.28	57.25	12.55%	1,138,299
Mar 17, 2026	51.06	52.63	49.52	51.78	50.86	0.76%	592,814
Mar 16, 2026	52.52	53.73	49.84	51.39	50.48	-2.30%	1,030,952
Mar 13, 2026	47.87	53.01	47.87	52.60	51.67	11.91%	1,048,306
Mar 12, 2026	45.32	47.75	45.32	47.00	46.17	4.33%	825,178
Mar 11, 2026	44.47	46.95	44.47	45.05	44.25	3.97%	933,295
Mar 10, 2026	42.74	43.63	41.32	43.33	42.56	-1.92%	979,707
Mar 9, 2026	47.52	49.91	44.09	44.18	43.40	-2.00%	2,395,679
Mar 6, 2026	46.93	47.78	44.19	45.08	44.28	0.96%	932,944
Mar 5, 2026	42.85	46.48	42.85	44.65	43.86	7.85%	1,448,173
Mar 4, 2026	39.60	42.80	39.60	41.40	40.67	-1.66%	8,241,265
Mar 3, 2026	40.60	43.70	40.20	42.10	41.35	17.60%	13,418,500
Mar 2, 2026	34.90	38.20	34.60	35.80	35.17	1.13%	11,433,616
Feb 27, 2026	35.80	36.40	35.30	35.40	34.77	-3.54%	10,512,353
Feb 26, 2026	39.00	39.95	36.60	36.70	36.05	-4.68%	8,687,259
Feb 25, 2026	37.90	38.77	37.10	38.50	37.82	-1.03%	6,279,696
Feb 24, 2026	41.40	41.80	38.20	38.90	38.21	-0.77%	6,614,102
Feb 23, 2026	41.10	41.20	38.90	39.20	38.51	-7.33%	7,866,997
Feb 20, 2026	44.00	45.90	42.20	42.30	41.55	-3.86%	7,343,747
Feb 19, 2026	45.90	46.70	43.90	44.00	43.22	-3.30%	8,236,439
Feb 18, 2026	46.05	46.65	44.40	45.50	44.69	-4.61%	9,252,833
Feb 17, 2026	48.00	50.10	46.85	47.70	46.86	7.43%	6,947,197
Feb 13, 2026	47.60	48.91	44.30	44.40	43.61	-11.38%	7,076,247
Feb 12, 2026	44.80	50.25	44.00	50.10	49.21	14.38%	7,447,192
Feb 11, 2026	44.30	46.95	43.30	43.80	43.02	-5.81%	6,222,562
Feb 10, 2026	47.10	47.50	45.70	46.50	45.68	-0.21%	4,721,925
Feb 9, 2026	51.20	51.29	46.30	46.60	45.77	-11.24%	5,112,474
Feb 6, 2026	55.20	55.45	51.75	52.50	51.57	-10.71%	6,497,491
Feb 5, 2026	56.50	58.80	53.70	58.80	57.76	12.64%	6,636,336
Feb 4, 2026	49.60	56.10	49.40	52.20	51.28	-0.95%	6,049,370
Feb 3, 2026	50.65	55.66	50.40	52.70	51.77	-8.35%	10,540,756