Destiny Tech100 Inc. (DXYZ)
NYSE: DXYZ · Real-Time Price · USD
29.19
-0.68 (-2.28%)
At close: Apr 28, 2026, 4:00 PM EDT
29.36
+0.17 (0.58%)
Pre-market: Apr 29, 2026, 6:26 AM EDT
Destiny Tech100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.50 | 29.95 | 29.10 | 29.19 | 29.19 | -2.28% | 835,031 |
| Apr 27, 2026 | 29.52 | 29.99 | 29.10 | 29.87 | 29.87 | 1.46% | 1,085,912 |
| Apr 24, 2026 | 29.46 | 29.48 | 29.08 | 29.44 | 29.44 | -0.20% | 1,045,066 |
| Apr 23, 2026 | 29.66 | 29.84 | 28.43 | 29.50 | 29.50 | -1.60% | 1,872,250 |
| Apr 22, 2026 | 29.35 | 30.41 | 29.16 | 29.98 | 29.98 | 2.95% | 1,403,180 |
| Apr 21, 2026 | 29.90 | 29.90 | 28.91 | 29.12 | 29.12 | -0.55% | 1,184,193 |
| Apr 20, 2026 | 29.62 | 29.68 | 28.93 | 29.28 | 29.28 | -2.40% | 1,276,424 |
| Apr 17, 2026 | 29.80 | 30.00 | 29.15 | 30.00 | 30.00 | 3.34% | 1,691,288 |
| Apr 16, 2026 | 29.61 | 29.64 | 28.80 | 29.03 | 29.03 | -2.39% | 1,262,497 |
| Apr 15, 2026 | 30.00 | 30.00 | 29.02 | 29.74 | 29.74 | -1.20% | 1,455,969 |
| Apr 14, 2026 | 30.54 | 30.62 | 29.14 | 30.10 | 30.10 | 0.33% | 2,316,076 |
| Apr 13, 2026 | 28.05 | 30.00 | 27.96 | 30.00 | 30.00 | 7.14% | 2,221,889 |
| Apr 10, 2026 | 27.85 | 28.49 | 27.67 | 28.00 | 28.00 | 0.04% | 1,145,962 |
| Apr 9, 2026 | 27.87 | 28.51 | 27.50 | 27.99 | 27.99 | -1.20% | 1,164,954 |
| Apr 8, 2026 | 28.91 | 28.99 | 27.31 | 28.33 | 28.33 | 4.62% | 2,082,466 |
| Apr 7, 2026 | 27.58 | 27.94 | 26.75 | 27.08 | 27.08 | -3.56% | 1,248,918 |
| Apr 6, 2026 | 28.90 | 29.19 | 27.80 | 28.08 | 28.08 | -1.30% | 1,461,894 |
| Apr 2, 2026 | 28.00 | 29.70 | 27.17 | 28.45 | 28.45 | -2.64% | 2,948,033 |
| Apr 1, 2026 | 27.29 | 29.88 | 26.82 | 29.22 | 29.22 | 9.11% | 5,111,275 |
| Mar 31, 2026 | 26.95 | 27.34 | 26.10 | 26.78 | 26.78 | 0.19% | 2,023,542 |
| Mar 30, 2026 | 28.53 | 28.53 | 26.00 | 26.73 | 26.73 | -4.64% | 2,015,819 |
| Mar 27, 2026 | 28.66 | 28.90 | 27.11 | 28.03 | 28.03 | -6.00% | 2,572,181 |
| Mar 26, 2026 | 32.25 | 33.00 | 28.81 | 29.82 | 29.82 | -2.49% | 7,274,397 |
| Mar 25, 2026 | 33.93 | 34.00 | 28.77 | 30.58 | 30.58 | 15.31% | 13,949,408 |
| Mar 24, 2026 | 24.80 | 27.05 | 24.56 | 26.52 | 26.52 | 9.27% | 2,977,453 |
| Mar 23, 2026 | 24.25 | 24.78 | 23.90 | 24.27 | 24.27 | -0.37% | 839,989 |
| Mar 20, 2026 | 25.15 | 25.20 | 23.81 | 24.36 | 24.36 | -2.56% | 763,223 |
| Mar 19, 2026 | 25.62 | 25.62 | 24.65 | 25.00 | 25.00 | -3.70% | 952,526 |
| Mar 18, 2026 | 26.31 | 26.75 | 25.83 | 25.96 | 25.96 | -1.96% | 692,202 |
| Mar 17, 2026 | 25.96 | 26.67 | 25.92 | 26.48 | 26.48 | 3.28% | 724,436 |
| Mar 16, 2026 | 25.65 | 25.90 | 25.44 | 25.64 | 25.64 | 1.14% | 556,180 |
| Mar 13, 2026 | 26.00 | 26.15 | 25.25 | 25.35 | 25.35 | -2.09% | 403,863 |
| Mar 12, 2026 | 26.39 | 26.56 | 25.53 | 25.89 | 25.89 | -1.93% | 376,972 |
| Mar 11, 2026 | 26.31 | 26.68 | 26.14 | 26.40 | 26.40 | 1.46% | 547,054 |
| Mar 10, 2026 | 26.84 | 26.98 | 25.90 | 26.02 | 26.02 | 0.66% | 725,070 |
| Mar 9, 2026 | 26.15 | 26.25 | 25.06 | 25.85 | 25.85 | -2.86% | 855,034 |
| Mar 6, 2026 | 26.92 | 27.15 | 26.48 | 26.61 | 26.61 | -2.10% | 542,609 |
| Mar 5, 2026 | 27.90 | 28.11 | 26.93 | 27.18 | 27.18 | -2.48% | 559,459 |
| Mar 4, 2026 | 28.16 | 28.30 | 27.87 | 27.87 | 27.87 | -0.68% | 563,083 |
| Mar 3, 2026 | 27.48 | 28.21 | 26.72 | 28.06 | 28.06 | -0.21% | 751,326 |
| Mar 2, 2026 | 28.00 | 28.84 | 27.68 | 28.12 | 28.12 | -1.06% | 756,884 |
| Feb 27, 2026 | 27.50 | 29.86 | 26.80 | 28.42 | 28.42 | 1.79% | 1,310,585 |
| Feb 26, 2026 | 28.27 | 28.36 | 27.60 | 27.92 | 27.92 | -0.78% | 442,475 |
| Feb 25, 2026 | 27.30 | 28.24 | 27.21 | 28.14 | 28.14 | 3.49% | 620,503 |
| Feb 24, 2026 | 27.28 | 27.35 | 26.80 | 27.19 | 27.19 | - | 492,429 |
| Feb 23, 2026 | 27.65 | 27.76 | 26.27 | 27.19 | 27.19 | -3.24% | 942,808 |
| Feb 20, 2026 | 28.49 | 28.70 | 27.72 | 28.10 | 28.10 | -1.75% | 723,821 |
| Feb 19, 2026 | 29.05 | 29.40 | 28.39 | 28.60 | 28.60 | -1.85% | 632,616 |
| Feb 18, 2026 | 29.21 | 29.69 | 28.90 | 29.14 | 29.14 | -1.05% | 515,048 |
| Feb 17, 2026 | 30.19 | 30.30 | 28.61 | 29.45 | 29.45 | -1.83% | 802,665 |
| Feb 13, 2026 | 30.60 | 30.95 | 29.55 | 30.00 | 30.00 | -1.93% | 901,356 |
| Feb 12, 2026 | 33.84 | 33.90 | 30.26 | 30.59 | 30.59 | -0.65% | 1,245,900 |
| Feb 11, 2026 | 31.87 | 32.00 | 30.44 | 30.79 | 30.79 | -2.10% | 664,515 |
| Feb 10, 2026 | 32.50 | 32.98 | 31.32 | 31.45 | 31.45 | -2.33% | 729,390 |
| Feb 9, 2026 | 31.79 | 32.50 | 31.30 | 32.20 | 32.20 | 4.27% | 882,301 |
| Feb 6, 2026 | 30.41 | 31.20 | 29.78 | 30.88 | 30.88 | 5.46% | 962,626 |
| Feb 5, 2026 | 31.24 | 31.34 | 29.00 | 29.28 | 29.28 | -9.96% | 1,559,003 |
| Feb 4, 2026 | 33.32 | 35.70 | 30.70 | 32.52 | 32.52 | -1.90% | 2,306,271 |
| Feb 3, 2026 | 33.76 | 34.44 | 32.32 | 33.15 | 33.15 | 7.46% | 1,392,740 |
| Feb 2, 2026 | 33.80 | 33.95 | 30.50 | 30.85 | 30.85 | -10.14% | 1,557,722 |
| Jan 30, 2026 | 33.13 | 36.24 | 33.01 | 34.33 | 34.33 | 5.44% | 2,156,297 |
| Jan 29, 2026 | 34.33 | 36.66 | 30.88 | 32.56 | 32.56 | -8.07% | 2,437,808 |
| Jan 28, 2026 | 30.01 | 35.61 | 29.92 | 35.42 | 35.42 | 19.50% | 3,316,590 |
| Jan 27, 2026 | 29.40 | 29.65 | 28.84 | 29.64 | 29.64 | 1.33% | 623,885 |
| Jan 26, 2026 | 30.31 | 30.45 | 29.10 | 29.25 | 29.25 | -2.99% | 885,903 |
| Jan 23, 2026 | 30.25 | 30.70 | 29.75 | 30.15 | 30.15 | 2.06% | 846,068 |
| Jan 22, 2026 | 29.60 | 30.37 | 28.96 | 29.54 | 29.54 | 3.69% | 961,932 |
| Jan 21, 2026 | 29.84 | 29.95 | 28.09 | 28.49 | 28.49 | -4.24% | 993,676 |
| Jan 20, 2026 | 30.29 | 30.58 | 29.51 | 29.75 | 29.75 | -3.82% | 999,989 |
| Jan 16, 2026 | 31.47 | 31.80 | 29.78 | 30.93 | 30.93 | 0.78% | 992,561 |
| Jan 15, 2026 | 30.70 | 32.30 | 30.05 | 30.69 | 30.69 | 0.46% | 1,606,053 |
| Jan 14, 2026 | 30.07 | 30.56 | 28.87 | 30.55 | 30.55 | 1.50% | 1,090,453 |
| Jan 13, 2026 | 30.90 | 31.14 | 29.15 | 30.10 | 30.10 | -1.15% | 1,108,047 |
| Jan 12, 2026 | 30.24 | 30.50 | 29.58 | 30.45 | 30.45 | 5.88% | 1,718,842 |
| Jan 9, 2026 | 27.44 | 29.15 | 27.39 | 28.76 | 28.76 | 5.74% | 1,430,220 |
| Jan 8, 2026 | 28.00 | 28.00 | 26.84 | 27.20 | 27.20 | -3.41% | 1,098,097 |
| Jan 7, 2026 | 28.46 | 28.80 | 27.60 | 28.16 | 28.16 | -3.63% | 1,066,490 |
| Jan 6, 2026 | 30.63 | 30.63 | 27.90 | 29.22 | 29.22 | -3.98% | 1,815,799 |
| Jan 5, 2026 | 31.00 | 31.05 | 29.95 | 30.43 | 30.43 | -1.62% | 1,444,196 |
| Jan 2, 2026 | 30.75 | 31.24 | 30.01 | 30.93 | 30.93 | 0.98% | 1,299,381 |
| Dec 31, 2025 | 31.96 | 31.96 | 30.36 | 30.63 | 30.63 | -3.13% | 909,618 |
| Dec 30, 2025 | 32.50 | 32.88 | 30.85 | 31.62 | 31.62 | -1.92% | 966,012 |
| Dec 29, 2025 | 30.70 | 32.98 | 30.10 | 32.24 | 32.24 | 4.07% | 1,678,338 |
| Dec 26, 2025 | 31.03 | 31.39 | 30.61 | 30.98 | 30.98 | 0.32% | 1,015,692 |
| Dec 24, 2025 | 31.66 | 31.67 | 30.50 | 30.88 | 30.88 | -3.08% | 568,214 |
| Dec 23, 2025 | 32.23 | 32.50 | 30.07 | 31.86 | 31.86 | -3.01% | 1,310,158 |
| Dec 22, 2025 | 33.51 | 33.62 | 31.62 | 32.85 | 32.85 | 5.19% | 2,148,266 |
| Dec 19, 2025 | 31.46 | 31.50 | 29.18 | 31.23 | 31.23 | 2.63% | 1,931,347 |
| Dec 18, 2025 | 32.59 | 32.60 | 29.11 | 30.43 | 30.43 | -1.10% | 1,885,354 |
| Dec 17, 2025 | 32.55 | 34.78 | 30.18 | 30.77 | 30.77 | 2.57% | 3,794,563 |
| Dec 16, 2025 | 32.87 | 32.94 | 28.60 | 30.00 | 30.00 | -12.02% | 3,767,718 |
| Dec 15, 2025 | 39.62 | 39.91 | 32.35 | 34.10 | 34.10 | -10.17% | 4,409,734 |
| Dec 12, 2025 | 40.47 | 40.98 | 36.00 | 37.96 | 37.96 | 2.59% | 7,577,166 |
| Dec 11, 2025 | 34.30 | 37.00 | 33.50 | 37.00 | 37.00 | 16.17% | 4,729,377 |
| Dec 10, 2025 | 31.19 | 32.50 | 29.97 | 31.85 | 31.85 | 14.36% | 3,972,360 |
| Dec 9, 2025 | 28.15 | 28.38 | 26.80 | 27.85 | 27.85 | 1.42% | 1,731,081 |
| Dec 8, 2025 | 28.73 | 28.80 | 26.86 | 27.46 | 27.46 | 4.45% | 1,711,019 |
| Dec 5, 2025 | 27.76 | 28.00 | 25.15 | 26.29 | 26.29 | -0.57% | 1,938,266 |
| Dec 4, 2025 | 25.58 | 26.75 | 25.17 | 26.44 | 26.44 | 7.96% | 1,175,194 |
| Dec 3, 2025 | 23.92 | 24.49 | 23.76 | 24.49 | 24.49 | 4.88% | 546,564 |