Decent Holding Inc. - Class A Ordinary Shares (DXST)
0.1725
-0.0438 (-20.25%)
NASDAQ · Last Trade: Feb 10th, 4:41 PM EST
Historical Prices For Decent Holding Inc. - Class A Ordinary Shares (DXST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/09/2026 | 0.23 | 0.23 | 0.20 | 0.22 | 11,004,051 | 0.22 |
| 2/06/2026 | 0.66 | 0.68 | 0.20 | 0.27 | 34,426,940 | 0.27 |
| 2/05/2026 | 1.68 | 1.68 | 0.55 | 0.65 | 7,782,473 | 0.65 |
| 2/04/2026 | 1.76 | 1.82 | 1.56 | 1.71 | 2,450,405 | 1.71 |
| 2/03/2026 | 1.81 | 1.82 | 1.65 | 1.78 | 1,493,121 | 1.78 |
| 2/02/2026 | 1.95 | 2.04 | 1.66 | 1.79 | 2,183,944 | 1.79 |
| 1/30/2026 | 2.05 | 2.27 | 1.90 | 1.90 | 3,554,304 | 1.90 |
| 1/29/2026 | 1.65 | 2.48 | 1.62 | 2.07 | 6,570,135 | 2.07 |
| 1/28/2026 | 1.61 | 1.70 | 1.52 | 1.67 | 1,335,771 | 1.67 |
| 1/27/2026 | 1.70 | 1.76 | 1.38 | 1.60 | 3,078,637 | 1.60 |
| 1/26/2026 | 1.94 | 1.95 | 1.45 | 1.72 | 8,673,304 | 1.72 |
| 1/23/2026 | 1.80 | 2.00 | 1.72 | 1.94 | 4,421,007 | 1.94 |
| 1/22/2026 | 1.78 | 1.92 | 1.66 | 1.80 | 5,968,893 | 1.80 |
| 1/21/2026 | 1.71 | 1.92 | 1.59 | 1.79 | 5,906,266 | 1.79 |
| 1/20/2026 | 1.70 | 1.75 | 1.31 | 1.71 | 14,216,479 | 1.71 |
| 1/16/2026 | 1.50 | 1.55 | 1.15 | 1.50 | 4,148,020 | 1.50 |
| 1/15/2026 | 1.57 | 1.59 | 1.45 | 1.50 | 804,690 | 1.50 |
| 1/14/2026 | 1.59 | 1.61 | 1.54 | 1.55 | 437,354 | 1.55 |
| 1/13/2026 | 1.57 | 1.59 | 1.52 | 1.58 | 1,792,525 | 1.58 |
| 1/12/2026 | 1.46 | 1.59 | 1.46 | 1.58 | 876,781 | 1.58 |
| 1/09/2026 | 1.51 | 1.52 | 1.41 | 1.51 | 1,250,873 | 1.51 |
| 1/08/2026 | 1.46 | 1.57 | 1.44 | 1.48 | 964,317 | 1.48 |
| 1/07/2026 | 1.45 | 1.55 | 1.42 | 1.46 | 1,119,975 | 1.46 |
| 1/06/2026 | 1.45 | 1.50 | 1.39 | 1.46 | 909,622 | 1.46 |
| 1/05/2026 | 1.41 | 1.47 | 1.38 | 1.43 | 1,208,994 | 1.43 |
| 1/02/2026 | 1.40 | 1.41 | 1.34 | 1.37 | 1,771,902 | 1.37 |
| 12/31/2025 | 1.27 | 1.49 | 1.27 | 1.39 | 3,502,411 | 1.39 |
| 12/30/2025 | 1.29 | 1.32 | 1.16 | 1.24 | 2,709,629 | 1.24 |
| 12/29/2025 | 1.49 | 1.61 | 1.05 | 1.36 | 6,767,606 | 1.36 |
| 12/26/2025 | 1.41 | 1.41 | 1.22 | 1.29 | 10,493 | 1.29 |
| 12/24/2025 | 1.29 | 1.41 | 1.26 | 1.29 | 3,247 | 1.29 |
| 12/23/2025 | 1.20 | 1.40 | 1.19 | 1.32 | 41,331 | 1.32 |
| 12/22/2025 | 1.12 | 1.25 | 1.11 | 1.23 | 36,451 | 1.23 |
| 12/19/2025 | 1.30 | 1.30 | 1.17 | 1.27 | 12,435 | 1.27 |
| 12/18/2025 | 1.36 | 1.37 | 1.30 | 1.32 | 8,080 | 1.32 |
| 12/17/2025 | 1.39 | 1.63 | 1.30 | 1.35 | 44,814 | 1.35 |
| 12/16/2025 | 1.48 | 1.48 | 1.30 | 1.30 | 14,106 | 1.30 |
| 12/15/2025 | 1.52 | 1.68 | 1.52 | 1.53 | 9,781 | 1.53 |
| 12/12/2025 | 1.47 | 1.64 | 1.46 | 1.53 | 63,671 | 1.53 |
| 12/11/2025 | 1.46 | 1.62 | 1.36 | 1.41 | 386,903 | 1.41 |
| 12/10/2025 | 1.42 | 1.51 | 1.41 | 1.43 | 14,708 | 1.43 |
| 12/09/2025 | 1.35 | 1.65 | 1.21 | 1.57 | 286,279 | 1.57 |
| 12/08/2025 | 1.41 | 1.45 | 1.35 | 1.37 | 806,897 | 1.37 |
| 12/05/2025 | 1.56 | 1.61 | 1.42 | 1.44 | 630,384 | 1.44 |
| 12/04/2025 | 1.60 | 1.68 | 1.42 | 1.63 | 1,443,574 | 1.63 |
| 12/03/2025 | 1.59 | 1.75 | 1.57 | 1.63 | 1,427,388 | 1.63 |
| 12/02/2025 | 1.52 | 1.65 | 1.49 | 1.57 | 1,369,601 | 1.57 |
| 12/01/2025 | 1.62 | 1.62 | 1.46 | 1.54 | 1,671,847 | 1.54 |
| 11/28/2025 | 1.62 | 1.65 | 1.60 | 1.62 | 152,769 | 1.62 |
| 11/26/2025 | 1.60 | 1.67 | 1.60 | 1.61 | 193,825 | 1.61 |
| 11/25/2025 | 1.65 | 1.70 | 1.60 | 1.65 | 194,846 | 1.65 |
| 11/24/2025 | 1.66 | 1.70 | 1.60 | 1.65 | 179,406 | 1.65 |
| 11/21/2025 | 1.71 | 1.75 | 1.70 | 1.74 | 195,366 | 1.74 |
| 11/20/2025 | 1.71 | 1.77 | 1.70 | 1.75 | 219,252 | 1.75 |
| 11/19/2025 | 1.79 | 1.79 | 1.72 | 1.75 | 181,592 | 1.75 |
| 11/18/2025 | 1.72 | 1.79 | 1.70 | 1.76 | 219,229 | 1.76 |
| 11/17/2025 | 1.74 | 1.80 | 1.70 | 1.78 | 392,779 | 1.78 |
| 11/14/2025 | 1.73 | 1.79 | 1.71 | 1.77 | 325,476 | 1.77 |
| 11/13/2025 | 1.85 | 1.85 | 1.70 | 1.80 | 302,384 | 1.80 |
| 11/12/2025 | 1.56 | 1.83 | 1.46 | 1.80 | 458,870 | 1.80 |
| 11/11/2025 | 1.19 | 1.71 | 1.17 | 1.58 | 1,626,979 | 1.58 |