Duxton Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.65	0.65	0.62	0.62	0.62	-2.73%	18,154
Apr 27, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	637
Apr 24, 2026	0.65	0.66	0.65	0.65	0.65	0.78%	5,875
Apr 23, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	20,629
Apr 22, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	1
Apr 21, 2026	0.64	0.65	0.64	0.65	0.65	2.38%	248
Apr 20, 2026	0.65	0.66	0.63	0.63	0.63	-1.56%	29,759
Apr 17, 2026	0.64	0.64	0.64	0.64	0.64	-	48
Apr 16, 2026	0.64	0.64	0.64	0.64	0.64	-	61,723
Apr 15, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	670,188
Apr 14, 2026	0.65	0.65	0.65	0.65	0.65	-	2,212
Apr 13, 2026	0.65	0.65	0.64	0.65	0.65	-0.76%	55,654
Apr 10, 2026	0.67	0.67	0.65	0.66	0.66	-2.24%	93,122
Apr 9, 2026	0.67	0.67	0.67	0.67	0.67	-	2,933
Apr 8, 2026	0.70	0.70	0.66	0.67	0.67	-1.47%	39,314
Apr 7, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	32,292
Apr 2, 2026	0.69	0.69	0.69	0.69	0.69	-	268
Apr 1, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	267
Mar 31, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	3,932
Mar 30, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	1,719
Mar 27, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	36,271
Mar 26, 2026	0.72	0.72	0.69	0.69	0.69	-3.50%	3,728
Mar 25, 2026	0.71	0.72	0.70	0.72	0.72	-0.69%	4,804
Mar 24, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	361
Mar 23, 2026	0.75	0.75	0.73	0.73	0.73	3.55%	39,705
Mar 20, 2026	0.72	0.72	0.71	0.71	0.71	-2.08%	3
Mar 19, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	3
Mar 17, 2026	0.73	0.73	0.73	0.73	0.73	4.29%	281
Mar 13, 2026	0.69	0.70	0.69	0.70	0.70	2.19%	31,749
Mar 12, 2026	0.71	0.71	0.68	0.69	0.69	-2.14%	59,170
Mar 11, 2026	0.71	0.75	0.70	0.70	0.70	-0.71%	21,471
Mar 10, 2026	0.72	0.74	0.71	0.71	0.71	-1.40%	48,068
Mar 9, 2026	0.73	0.73	0.71	0.72	0.72	-2.72%	24,155
Mar 6, 2026	0.73	0.74	0.71	0.74	0.74	0.68%	15,660
Mar 5, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	823
Mar 4, 2026	0.75	0.75	0.72	0.72	0.72	-	27,902
Mar 3, 2026	0.76	0.77	0.72	0.72	0.72	-0.69%	61,011
Mar 2, 2026	0.76	0.76	0.73	0.73	0.73	-4.61%	88,141
Feb 27, 2026	0.77	0.77	0.76	0.76	0.76	-	21,239
Feb 26, 2026	0.78	0.78	0.76	0.76	0.76	-3.18%	227,923
Feb 25, 2026	0.79	0.79	0.79	0.79	0.79	1.95%	6,419
Feb 24, 2026	0.77	0.77	0.77	0.77	0.77	-	47,656
Feb 23, 2026	0.77	0.77	0.77	0.77	0.77	-	11,000
Feb 20, 2026	0.77	0.77	0.77	0.77	0.77	-	15,002
Feb 19, 2026	0.77	0.77	0.77	0.77	0.77	-	2,445
Feb 18, 2026	0.78	0.79	0.77	0.77	0.77	-	1,733
Feb 17, 2026	0.78	0.78	0.77	0.77	0.77	-	112,450
Feb 16, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	24,305
Feb 13, 2026	0.80	0.80	0.78	0.78	0.78	-3.13%	23,369
Feb 12, 2026	0.80	0.80	0.80	0.80	0.80	-	5,070
Feb 11, 2026	0.77	0.80	0.77	0.80	0.80	3.90%	10,091
Feb 10, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	64,582
Feb 9, 2026	0.78	0.80	0.78	0.78	0.78	-	33,707
Feb 6, 2026	0.80	0.80	0.78	0.78	0.78	-	95,681
Feb 5, 2026	0.79	0.80	0.78	0.78	0.78	-	4,378
Feb 4, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	20,116
Feb 3, 2026	0.83	0.83	0.79	0.79	0.79	-3.66%	7,183
Feb 2, 2026	0.84	0.84	0.79	0.82	0.82	-2.38%	17,438
Jan 30, 2026	0.82	0.84	0.80	0.84	0.84	2.44%	60,871
Jan 29, 2026	0.82	0.88	0.82	0.82	0.82	-	31,689
Jan 28, 2026	0.84	0.84	0.81	0.82	0.82	2.50%	10,617
Jan 27, 2026	0.80	0.85	0.79	0.80	0.80	3.90%	56,865
Jan 23, 2026	0.87	0.87	0.77	0.77	0.77	-10.47%	186,350
Jan 22, 2026	0.89	0.90	0.86	0.86	0.86	-2.27%	34,524
Jan 21, 2026	0.91	0.95	0.88	0.88	0.88	-2.22%	43,187
Jan 20, 2026	0.94	0.94	0.90	0.90	0.90	-3.74%	64,978
Jan 19, 2026	0.93	0.94	0.92	0.94	0.94	2.19%	65,781
Jan 16, 2026	0.91	0.92	0.91	0.92	0.92	0.83%	10,459
Jan 15, 2026	0.88	0.91	0.88	0.91	0.91	3.12%	37,318
Jan 14, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	2,343
Jan 13, 2026	0.89	0.89	0.87	0.87	0.87	-0.57%	30,913
Jan 12, 2026	0.87	0.88	0.87	0.88	0.88	1.74%	1,278
Jan 9, 2026	0.89	0.89	0.86	0.86	0.86	-1.71%	8,325
Jan 8, 2026	0.84	0.88	0.84	0.88	0.88	6.71%	35,658
Jan 7, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	12,941
Jan 6, 2026	0.84	0.84	0.83	0.83	0.83	-	1,801
Jan 5, 2026	0.82	0.83	0.82	0.83	0.83	3.11%	8,870
Jan 2, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	5,253
Dec 31, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	2,425
Dec 30, 2025	0.82	0.82	0.81	0.81	0.81	-0.62%	3,010
Dec 29, 2025	0.81	0.81	0.81	0.81	0.81	-	834
Dec 24, 2025	0.83	0.84	0.81	0.81	0.81	-	1,280
Dec 23, 2025	0.81	0.81	0.81	0.81	0.81	1.89%	1,219
Dec 22, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	38,165
Dec 19, 2025	0.78	0.79	0.78	0.79	0.79	1.95%	268
Dec 18, 2025	0.81	0.83	0.77	0.77	0.77	-3.75%	45,160
Dec 17, 2025	0.77	0.81	0.77	0.80	0.80	4.58%	57,210
Dec 16, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	70,437
Dec 15, 2025	0.80	0.80	0.77	0.77	0.77	-1.28%	75,859
Dec 12, 2025	0.78	0.79	0.77	0.78	0.78	1.96%	37,893
Dec 11, 2025	0.79	0.79	0.77	0.77	0.77	-1.92%	1,632
Dec 10, 2025	0.79	0.79	0.76	0.78	0.78	-1.27%	354,476
Dec 9, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	244,342
Dec 8, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	1,908
Dec 5, 2025	0.81	0.81	0.81	0.81	0.81	-	91
Dec 4, 2025	0.84	0.84	0.81	0.81	0.81	1.89%	33,185
Dec 3, 2025	0.83	0.83	0.80	0.80	0.80	-4.22%	454,222
Dec 2, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	148,904
Dec 1, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	114,837
Nov 28, 2025	0.85	0.85	0.85	0.85	0.85	-	29,451