Skip to main content
Decent Holding Inc. (DXST)
NASDAQ: DXST · Real-Time Price · USD
0.265
-0.015 (-5.36%)
At close: Mar 9, 2026, 4:00 PM EDT
0.267
+0.002 (0.87%)
After-hours: Mar 9, 2026, 7:28 PM EDT

Decent Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.280.370.250.270.27-5.36%106,884,915
Mar 6, 20260.160.370.160.280.2883.61%590,138,759
Mar 5, 20260.150.180.150.150.15-25.57%24,415,089
Mar 4, 20260.120.290.100.200.20152.34%980,219,170
Mar 3, 20260.100.100.080.080.08-17.40%3,377,897
Mar 2, 20260.110.110.090.100.10-10.47%2,319,174
Feb 27, 20260.120.120.100.110.11-8.96%2,289,285
Feb 26, 20260.150.150.120.120.12-18.24%3,866,100
Feb 25, 20260.160.170.140.150.15-9.68%2,669,280
Feb 24, 20260.170.170.150.160.16-7.22%1,727,766
Feb 23, 20260.170.190.170.180.185.01%3,778,166
Feb 20, 20260.160.180.160.170.17-3.29%1,907,824
Feb 19, 20260.170.180.160.170.17-2.70%2,082,994
Feb 18, 20260.190.190.170.180.18-11.39%2,366,026
Feb 17, 20260.200.210.190.200.20-9.26%3,517,181
Feb 13, 20260.240.260.210.220.2210.75%20,394,310
Feb 12, 20260.240.260.200.200.20-35.53%14,755,501
Feb 11, 20260.180.450.180.310.3179.83%312,338,531
Feb 10, 20260.210.210.160.170.17-20.25%8,554,562
Feb 9, 20260.230.230.200.220.22-21.06%11,149,157
Feb 6, 20260.660.680.210.270.27-57.92%34,426,940
Feb 5, 20261.681.680.550.650.65-61.92%8,272,453
Feb 4, 20261.761.821.561.711.71-3.93%2,457,596
Feb 3, 20261.811.821.651.781.78-0.56%1,498,202
Feb 2, 20261.952.041.661.791.79-5.79%2,184,982
Jan 30, 20262.052.271.901.901.90-8.21%3,554,303
Jan 29, 20261.652.481.622.072.0723.95%6,610,609
Jan 28, 20261.611.701.521.671.674.37%1,347,978
Jan 27, 20261.701.761.381.601.60-6.98%3,107,590
Jan 26, 20261.941.951.451.721.72-11.34%8,693,767
Jan 23, 20261.802.001.721.941.947.78%4,421,004
Jan 22, 20261.781.921.661.801.800.56%5,976,695
Jan 21, 20261.711.921.591.791.794.68%5,907,522
Jan 20, 20261.701.751.311.711.7114.00%14,264,019
Jan 16, 20261.501.551.151.501.50-4,148,017
Jan 15, 20261.571.591.451.501.50-3.23%805,793
Jan 14, 20261.591.621.541.551.55-1.90%439,650
Jan 13, 20261.571.591.521.581.58-1,792,525
Jan 12, 20261.461.591.461.581.584.64%877,852
Jan 9, 20261.511.531.411.511.512.03%1,250,873
Jan 8, 20261.461.571.441.481.481.37%964,337
Jan 7, 20261.451.551.421.461.46-1,120,744
Jan 6, 20261.451.501.391.461.462.10%915,166
Jan 5, 20261.411.471.381.431.434.38%1,210,900
Jan 2, 20261.401.411.341.371.37-1.44%1,771,902
Dec 31, 20251.271.491.271.391.3912.10%3,502,410
Dec 30, 20251.291.321.161.241.24-8.82%2,726,155
Dec 29, 20251.491.611.051.361.365.43%6,769,132
Dec 26, 20251.411.411.221.291.29-10,493
Dec 24, 20251.291.411.261.291.29-2.20%3,247
Dec 23, 20251.201.401.191.321.327.24%41,331
Dec 22, 20251.121.251.111.231.23-3.15%36,451
Dec 19, 20251.301.301.171.271.27-3.79%12,435
Dec 18, 20251.361.371.301.321.32-2.22%8,080
Dec 17, 20251.391.631.301.351.353.85%45,021
Dec 16, 20251.481.481.301.301.30-15.03%14,257
Dec 15, 20251.521.681.521.531.53-9,781
Dec 12, 20251.471.641.461.531.538.51%63,671
Dec 11, 20251.461.621.361.411.41-1.40%386,903
Dec 10, 20251.421.511.411.431.43-8.92%14,708
Dec 9, 20251.351.651.211.571.5714.60%286,279
Dec 8, 20251.411.451.351.371.37-4.86%806,897
Dec 5, 20251.561.611.421.441.44-11.66%630,384
Dec 4, 20251.601.681.421.631.63-1,443,574
Dec 3, 20251.591.751.571.631.633.82%1,427,388
Dec 2, 20251.521.651.491.571.571.95%1,369,601
Dec 1, 20251.621.621.461.541.54-4.94%1,671,847
Nov 28, 20251.621.651.601.621.620.62%152,769
Nov 26, 20251.601.671.601.611.61-2.42%193,825
Nov 25, 20251.651.701.601.651.65-194,891
Nov 24, 20251.661.701.601.651.65-5.17%179,779
Nov 21, 20251.711.751.701.741.74-0.57%195,366
Nov 20, 20251.711.771.701.751.75-219,254
Nov 19, 20251.791.791.721.751.75-0.57%181,592
Nov 18, 20251.721.791.701.761.76-1.12%221,729
Nov 17, 20251.741.801.701.781.780.56%392,790
Nov 14, 20251.731.791.711.771.77-1.67%325,476
Nov 13, 20251.851.851.701.801.80-302,409
Nov 12, 20251.561.831.461.801.8013.92%459,587
Nov 11, 20251.191.711.171.581.5835.04%1,631,419
Nov 10, 20251.111.191.051.171.175.41%68,329
Nov 7, 20251.001.231.001.111.1120.36%102,240
Nov 6, 20251.081.150.920.920.92-19.81%36,282
Nov 5, 20251.191.191.141.151.15-2.13%29,078
Nov 4, 20251.181.201.161.181.18-0.42%33,111
Nov 3, 20251.201.231.161.181.18-1.67%20,393
Oct 31, 20251.211.251.181.201.20-24,390
Oct 30, 20251.321.321.181.201.20-9.09%33,258
Oct 29, 20251.291.331.221.321.322.33%15,327
Oct 28, 20251.331.351.291.291.29-3.73%5,877
Oct 27, 20251.311.341.311.341.34-1,543
Oct 24, 20251.301.351.301.341.343.08%5,508
Oct 23, 20251.381.451.291.301.30-0.15%14,270
Oct 22, 20251.381.381.291.301.30-0.61%4,240
Oct 21, 20251.351.381.311.311.31-4.38%3,913
Oct 20, 20251.301.381.301.371.373.87%2,839
Oct 17, 20251.301.341.291.321.32-1.57%4,394
Oct 16, 20251.321.351.301.341.34-0.74%10,233
Oct 15, 20251.381.381.291.351.35-4.93%19,553
Oct 14, 20251.361.421.331.421.427.58%16,896