Destiny Tech100 Inc. (DXYZ)
NYSE: DXYZ · Real-Time Price · USD
26.29
-0.15 (-0.57%)
At close: Dec 5, 2025, 4:00 PM EST
26.25
-0.04 (-0.15%)
After-hours: Dec 5, 2025, 7:59 PM EST
Destiny Tech100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.76 | 28.00 | 25.15 | 26.29 | 26.29 | -0.57% | 1,917,946 |
| Dec 4, 2025 | 25.58 | 26.75 | 25.17 | 26.44 | 26.44 | 7.96% | 1,140,210 |
| Dec 3, 2025 | 23.92 | 24.49 | 23.76 | 24.49 | 24.49 | 4.88% | 538,826 |
| Dec 2, 2025 | 23.00 | 23.38 | 22.89 | 23.35 | 23.35 | 2.64% | 362,863 |
| Dec 1, 2025 | 22.52 | 22.80 | 22.18 | 22.75 | 22.75 | 1.07% | 336,465 |
| Nov 28, 2025 | 22.29 | 22.60 | 22.06 | 22.51 | 22.51 | 3.68% | 233,454 |
| Nov 26, 2025 | 21.48 | 21.88 | 21.32 | 21.71 | 21.71 | 2.41% | 253,100 |
| Nov 25, 2025 | 21.67 | 21.71 | 20.80 | 21.20 | 21.20 | -0.38% | 235,243 |
| Nov 24, 2025 | 21.67 | 21.70 | 21.02 | 21.28 | 21.28 | 2.21% | 354,681 |
| Nov 21, 2025 | 21.50 | 21.63 | 19.71 | 20.82 | 20.82 | -3.21% | 644,188 |
| Nov 20, 2025 | 22.15 | 22.28 | 21.18 | 21.51 | 21.51 | -1.56% | 292,525 |
| Nov 19, 2025 | 21.90 | 21.99 | 21.39 | 21.85 | 21.85 | 0.97% | 238,582 |
| Nov 18, 2025 | 22.00 | 22.29 | 21.23 | 21.64 | 21.64 | -2.61% | 338,908 |
| Nov 17, 2025 | 23.00 | 23.05 | 21.92 | 22.22 | 22.22 | -0.13% | 359,668 |
| Nov 14, 2025 | 22.00 | 22.85 | 21.82 | 22.25 | 22.25 | -2.54% | 416,126 |
| Nov 13, 2025 | 23.71 | 23.71 | 22.02 | 22.83 | 22.83 | -4.36% | 480,176 |
| Nov 12, 2025 | 24.11 | 24.31 | 23.58 | 23.87 | 23.87 | -0.79% | 254,931 |
| Nov 11, 2025 | 24.19 | 24.55 | 23.75 | 24.06 | 24.06 | -2.35% | 208,251 |
| Nov 10, 2025 | 25.54 | 25.54 | 24.60 | 24.64 | 24.64 | -1.64% | 240,996 |
| Nov 7, 2025 | 24.51 | 25.05 | 23.40 | 25.05 | 25.05 | -0.60% | 453,386 |
| Nov 6, 2025 | 26.86 | 27.19 | 24.82 | 25.20 | 25.20 | -0.04% | 442,222 |
| Nov 5, 2025 | 25.85 | 26.15 | 25.21 | 25.21 | 25.21 | 0.24% | 332,884 |
| Nov 4, 2025 | 26.00 | 27.10 | 25.12 | 25.15 | 25.15 | -9.69% | 443,850 |
| Nov 3, 2025 | 28.35 | 28.51 | 26.43 | 27.85 | 27.85 | -2.55% | 627,575 |
| Oct 31, 2025 | 25.80 | 28.58 | 25.39 | 28.58 | 28.58 | 13.50% | 895,819 |
| Oct 30, 2025 | 24.00 | 25.60 | 23.70 | 25.18 | 25.18 | 3.24% | 425,368 |
| Oct 29, 2025 | 25.25 | 25.25 | 24.01 | 24.39 | 24.39 | -3.14% | 336,409 |
| Oct 28, 2025 | 25.81 | 26.00 | 25.10 | 25.18 | 25.18 | -3.27% | 235,553 |
| Oct 27, 2025 | 25.43 | 26.24 | 25.29 | 26.03 | 26.03 | 4.88% | 296,372 |
| Oct 24, 2025 | 24.51 | 25.06 | 24.41 | 24.82 | 24.82 | 3.68% | 281,932 |
| Oct 23, 2025 | 24.19 | 24.22 | 23.79 | 23.94 | 23.94 | 1.44% | 187,700 |
| Oct 22, 2025 | 24.25 | 24.41 | 23.00 | 23.60 | 23.60 | -4.26% | 437,708 |
| Oct 21, 2025 | 25.60 | 25.75 | 24.60 | 24.65 | 24.65 | -3.67% | 294,868 |
| Oct 20, 2025 | 26.72 | 26.80 | 25.32 | 25.59 | 25.59 | -1.50% | 354,191 |
| Oct 17, 2025 | 26.08 | 26.24 | 25.00 | 25.98 | 25.98 | -3.31% | 517,981 |
| Oct 16, 2025 | 26.65 | 28.55 | 25.91 | 26.87 | 26.87 | 2.28% | 1,093,995 |
| Oct 15, 2025 | 26.04 | 26.49 | 25.65 | 26.27 | 26.27 | 3.71% | 590,292 |
| Oct 14, 2025 | 25.94 | 26.01 | 24.58 | 25.33 | 25.33 | -1.94% | 604,349 |
| Oct 13, 2025 | 26.21 | 26.37 | 25.50 | 25.83 | 25.83 | 2.18% | 474,698 |
| Oct 10, 2025 | 28.45 | 28.45 | 25.10 | 25.28 | 25.28 | -9.52% | 1,019,859 |
| Oct 9, 2025 | 29.00 | 29.00 | 27.84 | 27.94 | 27.94 | -0.25% | 573,926 |
| Oct 8, 2025 | 28.30 | 28.46 | 27.67 | 28.01 | 28.01 | -1.58% | 497,710 |
| Oct 7, 2025 | 29.08 | 29.30 | 27.27 | 28.46 | 28.46 | -2.06% | 870,750 |
| Oct 6, 2025 | 30.27 | 30.28 | 28.61 | 29.06 | 29.06 | -0.75% | 811,026 |
| Oct 3, 2025 | 30.69 | 30.98 | 28.01 | 29.28 | 29.28 | -2.33% | 1,362,058 |
| Oct 2, 2025 | 32.69 | 32.93 | 29.00 | 29.98 | 29.98 | 6.80% | 3,150,544 |
| Oct 1, 2025 | 21.33 | 28.50 | 21.30 | 28.07 | 28.07 | 31.78% | 3,953,608 |
| Sep 30, 2025 | 22.99 | 23.08 | 21.02 | 21.30 | 21.30 | -7.39% | 1,080,781 |
| Sep 29, 2025 | 24.44 | 24.47 | 22.85 | 23.00 | 23.00 | -4.25% | 694,772 |
| Sep 26, 2025 | 25.52 | 25.70 | 23.90 | 24.02 | 24.02 | -4.19% | 542,954 |
| Sep 25, 2025 | 25.90 | 26.01 | 24.92 | 25.07 | 25.07 | -4.89% | 592,284 |
| Sep 24, 2025 | 26.70 | 26.81 | 26.20 | 26.36 | 26.36 | 0.27% | 256,527 |
| Sep 23, 2025 | 27.41 | 27.88 | 26.05 | 26.29 | 26.29 | -2.16% | 406,588 |
| Sep 22, 2025 | 26.44 | 27.10 | 26.36 | 26.87 | 26.87 | 2.60% | 514,588 |
| Sep 19, 2025 | 27.14 | 27.14 | 26.00 | 26.19 | 26.19 | -3.04% | 426,480 |
| Sep 18, 2025 | 26.50 | 27.14 | 26.29 | 27.01 | 27.01 | 4.57% | 606,498 |
| Sep 17, 2025 | 26.27 | 26.29 | 25.80 | 25.83 | 25.83 | -2.08% | 328,185 |
| Sep 16, 2025 | 26.90 | 26.92 | 26.27 | 26.38 | 26.38 | -1.71% | 288,395 |
| Sep 15, 2025 | 27.31 | 27.95 | 26.25 | 26.84 | 26.84 | 2.84% | 640,622 |
| Sep 12, 2025 | 26.83 | 26.92 | 26.00 | 26.10 | 26.10 | -1.55% | 369,284 |
| Sep 11, 2025 | 26.32 | 26.71 | 26.20 | 26.51 | 26.51 | 0.53% | 333,725 |
| Sep 10, 2025 | 26.81 | 27.00 | 26.20 | 26.37 | 26.37 | 0.11% | 353,253 |
| Sep 9, 2025 | 26.15 | 26.80 | 25.90 | 26.34 | 26.34 | 2.57% | 393,742 |
| Sep 8, 2025 | 26.46 | 26.46 | 25.55 | 25.68 | 25.68 | -0.54% | 246,673 |
| Sep 5, 2025 | 26.66 | 26.66 | 25.53 | 25.82 | 25.82 | -2.38% | 332,697 |
| Sep 4, 2025 | 26.95 | 27.00 | 26.00 | 26.45 | 26.45 | -1.82% | 328,813 |
| Sep 3, 2025 | 27.50 | 27.55 | 26.72 | 26.94 | 26.94 | -0.52% | 245,901 |
| Sep 2, 2025 | 26.79 | 27.18 | 26.32 | 27.08 | 27.08 | -1.02% | 416,357 |
| Aug 29, 2025 | 28.32 | 28.33 | 27.00 | 27.36 | 27.36 | -3.42% | 398,451 |
| Aug 28, 2025 | 28.52 | 28.96 | 28.10 | 28.33 | 28.33 | -0.04% | 316,982 |
| Aug 27, 2025 | 30.18 | 30.25 | 28.21 | 28.34 | 28.34 | 0.93% | 860,184 |
| Aug 26, 2025 | 28.73 | 28.89 | 27.72 | 28.08 | 28.08 | -2.43% | 374,347 |
| Aug 25, 2025 | 28.50 | 29.57 | 28.20 | 28.78 | 28.78 | 1.16% | 394,083 |
| Aug 22, 2025 | 27.80 | 29.66 | 27.56 | 28.45 | 28.45 | 4.02% | 979,443 |
| Aug 21, 2025 | 27.20 | 27.37 | 26.90 | 27.35 | 27.35 | 1.45% | 354,779 |
| Aug 20, 2025 | 27.28 | 27.68 | 26.35 | 26.96 | 26.96 | -0.26% | 404,752 |
| Aug 19, 2025 | 29.50 | 29.50 | 26.90 | 27.03 | 27.03 | -7.05% | 432,371 |
| Aug 18, 2025 | 28.54 | 29.10 | 28.36 | 29.08 | 29.08 | 1.93% | 435,239 |
| Aug 15, 2025 | 28.98 | 28.99 | 28.23 | 28.53 | 28.53 | 0.96% | 285,125 |
| Aug 14, 2025 | 29.00 | 29.10 | 28.09 | 28.26 | 28.26 | -2.75% | 321,586 |
| Aug 13, 2025 | 29.35 | 29.35 | 28.60 | 29.06 | 29.06 | -0.17% | 387,092 |
| Aug 12, 2025 | 29.23 | 29.43 | 28.69 | 29.11 | 29.11 | 1.82% | 638,054 |
| Aug 11, 2025 | 26.34 | 28.60 | 25.90 | 28.59 | 28.59 | -6.51% | 1,580,973 |
| Aug 8, 2025 | 31.10 | 32.05 | 30.50 | 30.58 | 30.58 | -1.35% | 582,738 |
| Aug 7, 2025 | 30.88 | 31.59 | 30.55 | 31.00 | 31.00 | 0.81% | 170,445 |
| Aug 6, 2025 | 30.24 | 31.01 | 29.77 | 30.75 | 30.75 | 1.52% | 192,609 |
| Aug 5, 2025 | 30.36 | 30.53 | 29.76 | 30.29 | 30.29 | 0.13% | 151,984 |
| Aug 4, 2025 | 29.68 | 30.84 | 29.51 | 30.25 | 30.25 | 6.25% | 281,194 |
| Aug 1, 2025 | 29.50 | 29.50 | 28.23 | 28.47 | 28.47 | -4.14% | 392,165 |
| Jul 31, 2025 | 30.50 | 30.65 | 29.62 | 29.70 | 29.70 | -2.30% | 332,136 |
| Jul 30, 2025 | 30.82 | 31.48 | 30.19 | 30.40 | 30.40 | -1.07% | 225,326 |
| Jul 29, 2025 | 32.13 | 32.33 | 30.57 | 30.73 | 30.73 | -4.42% | 372,015 |
| Jul 28, 2025 | 33.05 | 33.18 | 32.15 | 32.15 | 32.15 | -2.22% | 225,020 |
| Jul 25, 2025 | 32.20 | 33.30 | 32.20 | 32.88 | 32.88 | 2.11% | 289,830 |
| Jul 24, 2025 | 32.40 | 32.61 | 32.01 | 32.20 | 32.20 | -0.31% | 276,847 |
| Jul 23, 2025 | 32.48 | 32.80 | 32.02 | 32.30 | 32.30 | 0.94% | 311,626 |
| Jul 22, 2025 | 32.49 | 32.70 | 31.50 | 32.00 | 32.00 | -3.67% | 441,536 |
| Jul 21, 2025 | 32.84 | 33.83 | 32.76 | 33.22 | 33.22 | 4.43% | 781,190 |
| Jul 18, 2025 | 33.56 | 33.56 | 31.80 | 31.81 | 31.81 | -4.79% | 907,834 |
| Jul 17, 2025 | 35.20 | 35.20 | 33.08 | 33.41 | 33.41 | -3.02% | 1,003,155 |