NasdaqCM - Nasdaq Real Time Price
USD
Decent Holding Inc. (DXST)
1.0800
-0.0050
(-0.46%)
As of 11:53:19 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1.0800
1.1400
1.0400
1.0800
1.0800
8,630
Oct 30, 2026
1.1000
1.1370
1.0100
1.0100
1.0100
14,700
Oct 29, 2026
1.1600
1.1900
1.1300
1.1500
1.1500
41,600
Oct 28, 2026
1.1300
1.1690
1.1000
1.1200
1.1200
14,400
Oct 27, 2026
1.0800
1.1600
1.0600
1.1200
1.1200
22,700
Oct 26, 2026
1.1600
1.1900
1.1600
1.1600
1.1600
4,900
Oct 23, 2026
1.2200
1.3070
1.2000
1.2100
1.2100
26,400
Oct 22, 2026
1.2470
1.3000
1.1600
1.1600
1.1600
18,500
Oct 21, 2026
1.2710
1.2900
1.1800
1.1800
1.1800
31,800
Oct 20, 2026
1.3550
1.3900
1.2100
1.2100
1.2100
109,700
Oct 19, 2026
1.3810
1.3810
1.3300
1.3300
1.3300
28,300
Oct 16, 2026
1.6800
1.6800
1.2650
1.3300
1.3300
129,500
Oct 15, 2026
1.7400
1.8200
1.6210
1.6800
1.6800
60,600
Oct 14, 2026
1.7500
1.7500
1.7000
1.7100
1.7100
17,100
Oct 13, 2026
1.8200
1.8200
1.7300
1.7800
1.7800
25,300
Oct 12, 2026
1.8800
1.9250
1.7700
1.8100
1.8100
36,700
Oct 9, 2026
1.8500
2.0000
1.8500
1.8600
1.8600
84,400
Oct 8, 2026
1.9500
2.0100
1.8200
1.8200
1.8200
62,700
Oct 7, 2026
1.9700
2.0090
1.8910
1.9300
1.9300
44,400
Oct 6, 2026
1.8600
2.0600
1.7700
1.9600
1.9600
251,700
Oct 5, 2026
2.3900
2.3900
2.1100
2.1200
2.1200
1,491,300
Oct 2, 2026
2.5700
2.5800
2.3400
2.4200
2.4200
215,800
Oct 1, 2026
2.5400
3.0700
2.4030
2.8000
2.8000
544,600
Sep 30, 2026
2.1900
2.6000
2.0500
2.5000
2.5000
1,154,800
Sep 29, 2026
2.0050
5.7000
1.9940
3.0400
3.0400
42,670,700
Sep 28, 2026
1.9900
2.1000
1.9000
1.9500
1.9500
138,900
Sep 25, 2026
2.2050
2.2720
2.1100
2.1100
2.1100
25,700
Sep 24, 2026
2.5100
2.5350
2.2600
2.3000
2.3000
73,300
Sep 23, 2026
2.5800
2.5800
2.5100
2.5100
2.5100
15,200
Sep 22, 2026
2.5700
2.6150
2.5700
2.6000
2.6000
19,600
Sep 21, 2026
2.5500
2.6000
2.5500
2.5900
2.5900
24,600
Sep 18, 2026
2.5840
2.6300
2.5500
2.5500
2.5500
6,900
Sep 17, 2026
2.5530
2.5800
2.5200
2.5500
2.5500
13,300
Sep 16, 2026
2.5900
2.6050
2.5200
2.5200
2.5200
28,200
Sep 15, 2026
2.5600
2.6200
2.5400
2.5700
2.5700
8,500
Sep 14, 2026
2.5400
2.6250
2.5200
2.5300
2.5300
18,500
Sep 11, 2026
2.6010
2.6300
2.5000
2.5000
2.5000
11,200
Sep 10, 2026
2.6000
2.6600
2.5400
2.5400
2.5400
18,400
Sep 9, 2026
2.6000
2.6500
2.6000
2.6100
2.6100
10,500
Sep 8, 2026
2.5900
2.6300
2.5900
2.5900
2.5900
25,500
Sep 4, 2026
2.5800
2.6600
2.5800
2.5900
2.5900
15,600
Sep 3, 2026
2.5500
2.6150
2.5500
2.5900
2.5900
17,600
Sep 2, 2026
2.4900
2.6300
2.4900
2.5500
2.5500
23,200
Sep 1, 2026
2.6300
2.6300
2.4700
2.5900
2.5900
47,300
Aug 31, 2026
2.6600
2.6600
2.5500
2.5900
2.5900
28,100
Aug 28, 2026
2.6600
2.6600
2.5600
2.6300
2.6300
26,500
Aug 27, 2026
2.6300
2.7350
2.5530
2.6300
2.6300
62,500
Aug 26, 2026
2.6500
2.6500
2.5500
2.6200
2.6200
74,600
Aug 25, 2026
2.6100
2.7790
2.6100
2.6500
2.6500
344,600
Aug 24, 2026
3.0100
3.3500
2.7500
2.9500
2.9500
10,377,900
Aug 21, 2026
2.4600
2.6000
2.4600
2.5200
2.5200
3,075,600
Aug 20, 2026
2.5950
2.6200
2.5100
2.5200
2.5200
14,400
Aug 19, 2026
2.4900
2.5800
2.4210
2.5700
2.5700
26,500
Aug 18, 2026
2.5700
2.6100
2.5000
2.5000
2.5000
29,300
Aug 17, 2026
2.6700
2.6900
2.5200
2.6400
2.6400
36,900
Aug 14, 2026
2.6670
2.8400
2.6200
2.7000
2.7000
150,600
Aug 13, 2026
2.4450
2.6100
2.4450
2.6100
2.6100
48,100
Aug 12, 2026
2.6700
2.7000
2.5000
2.5500
2.5500
39,700
Aug 11, 2026
2.5900
2.6500
2.5300
2.5600
2.5600
36,800
Aug 10, 2026
2.6300
2.6690
2.5200
2.6100
2.6100
41,700
Aug 7, 2026
2.6200
2.6800
2.5400
2.6700
2.6700
77,800
Aug 6, 2026
2.5700
2.6900
2.4600
2.6400
2.6400
108,100
Aug 5, 2026
2.4600
2.7000
2.3120
2.5900
2.5900
224,700
Aug 4, 2026
2.9900
3.2300
2.6600
2.7100
2.7100
11,933,900
Aug 3, 2026
2.3300
2.4200
2.2500
2.2600
2.2600
4,341,400
Jul 31, 2026
2.2230
2.3570
2.2230
2.2900
2.2900
17,800
Jul 30, 2026
2.4900
2.4990
2.2500
2.2500
2.2500
85,700
Jul 29, 2026
2.2000
2.3200
2.1900
2.2700
2.2700
41,500
Jul 28, 2026
2.2150
2.3200
2.2150
2.2400
2.2400
247,400
Jul 27, 2026
2.2900
2.2900
2.2400
2.2600
2.2600
10,900
Jul 24, 2026
2.2100
2.3300
2.1800
2.2800
2.2800
40,800
Jul 23, 2026
2.2600
2.3150
2.2000
2.2400
2.2400
40,000
Jul 22, 2026
2.3300
2.4000
2.2300
2.3500
2.3500
134,500
Jul 21, 2026
2.3000
2.3800
2.1300
2.2900
2.2900
81,600
Jul 20, 2026
2.2700
2.3230
2.1100
2.3000
2.3000
147,200
Jul 17, 2026
2.8600
2.8900
2.5500
2.6500
2.6500
419,700
Jul 16, 2026
2.6200
3.1850
2.4900
2.9900
2.9900
24,495,600
Jul 15, 2026
2.1000
2.1550
2.0000
2.0800
2.0800
43,600
Jul 14, 2026
2.3000
2.3000
2.0800
2.1500
2.1500
112,200
Jul 13, 2026
2.2600
2.3450
2.2000
2.3000
2.3000
37,200
Jul 10, 2026
2.3800
2.5500
2.2800
2.3200
2.3200
77,900
Jul 9, 2026
2.3000
2.5000
2.1700
2.3200
2.3200
45,800
Jul 8, 2026
2.4500
2.4500
2.2300
2.2800
2.2800
65,400
Jul 7, 2026
2.2100
2.3300
2.2000
2.2500
2.2500
31,400
Jul 6, 2026
2.1100
2.2800
2.1030
2.2600
2.2600
82,000
Jul 2, 2026
2.1100
2.2700
2.0500
2.2000
2.2000
183,200
Jul 1, 2026
2.3100
2.3890
1.7400
2.0500
2.0500
3,676,500
Jun 30, 2026
2.0500
2.1600
2.0000
2.0700
2.0700
19,500
Jun 29, 2026
1.9600
2.1100
1.9500
1.9900
1.9900
44,200
Jun 26, 2026
1.8330
2.1800
1.7600
1.9700
1.9700
54,900
Jun 25, 2026
2.0400
2.0800
1.7540
1.8500
1.8500
122,100
Jun 24, 2026
2.0800
2.1500
1.9700
1.9700
1.9700
39,600
Jun 23, 2026
2.3400
2.3960
2.1200
2.1200
2.1200
39,100
Jun 22, 2026
2.4900
2.6100
2.3500
2.3700
2.3700
136,800
Jun 18, 2026
2.9300
2.9900
2.6800
2.6800
2.6800
75,000
Jun 17, 2026
2.8300
3.0300
2.7700
2.7700
2.7700
79,100
Jun 16, 2026
2.7500
3.2000
2.6300
3.0300
3.0300
400,700
Jun 15, 2026
2.8900
3.9000
2.5000
2.7000
2.7000
7,367,100
Jun 12, 2026
3.0000
3.0000
2.2800
2.2800
2.2800
94,200
Jun 11, 2026
2.9900
3.3000
2.8300
3.0400
3.0400
141,700
Jun 10, 2026
3.5600
3.7000
2.5400
2.7700
2.7700
153,700
Jun 9, 2026
2.9000
7.6800
2.9000
3.4000
3.4000
1,166,100
Jun 8, 2026
3.9800
4.1290
3.0500
3.1300
3.1300
271,600
Jun 5, 2026
3.5000
4.1700
3.2010
4.1400
4.1400
1,074,600
Jun 4, 2026
5.6400
7.2000
3.0300
3.3700
3.3700
3,674,700
Jun 3, 2026
4.6600
5.2900
3.8800
4.8000
4.8000
1,789,200
Jun 2, 2026
2.9700
5.4700
2.9500
4.9500
4.9500
76,446,600
Jun 1, 2026
1.5000
1.6900
1.5000
1.6000
1.6000
10,269,600
May 29, 2026
1.6800
1.7300
1.5000
1.5600
1.5600
30,400
May 28, 2026
1.7100
1.7200
1.6800
1.7200
1.7200
25,400
May 27, 2026
1.7500
1.7600
1.7000
1.7300
1.7300
25,300
May 26, 2026
1.7400
1.8390
1.7400
1.7700
1.7700
18,200
May 22, 2026
1.7700
1.8800
1.7700
1.8300
1.8300
20,300
May 21, 2026
1.7500
1.8400
1.7200
1.8400
1.8400
25,200
May 20, 2026
1.7400
1.7550
1.7150
1.7400
1.7400
9,000
May 19, 2026
1.7200
1.8410
1.7200
1.8280
1.8280
25,200
May 18, 2026
1.7800
1.8200
1.7800
1.7900
1.7900
13,500
May 15, 2026
1.7770
1.8300
1.7600
1.7800
1.7800
19,500
May 14, 2026
1.7700
1.8300
1.7700
1.7700
1.7700
25,000
May 13, 2026
1.8900
1.8900
1.7600
1.7700
1.7700
28,100
May 12, 2026
1.9400
1.9400
1.8700
1.8800
1.8800
28,100
May 11, 2026
1.9200
2.0200
1.8700
1.8800
1.8800
32,900
May 8, 2026
2.0400
2.0400
1.8500
1.9200
1.9200
34,600
May 7, 2026
2.0200
2.0200
1.9100
2.0000
2.0000
17,100
May 6, 2026
2.0100
2.3600
1.8500
2.0300
2.0300
179,700
May 5, 2026
1.8300
2.0000
1.7000
1.9500
1.9500
137,600
May 4, 2026
1.9900
1.9980
1.8200
1.8200
1.8200
39,600
May 1, 2026
1.9700
2.0000
1.9000
1.9700
1.9700
28,900
Apr 30, 2026
1.9500
1.9700
1.8800
1.9600
1.9600
26,600
Apr 29, 2026
2.0020
2.0100
1.9380
1.9700
1.9700
24,300
Apr 28, 2026
2.2100
2.3000
1.9700
2.0200
2.0200
73,400
Apr 27, 2026
2.4900
2.4900
2.3000
2.3500
2.3500
55,500
Apr 24, 2026
2.4200
2.4500
2.3500
2.4100
2.4100
77,100
Apr 23, 2026
2.3400
2.4300
2.3400
2.4200
2.4200
25,400
Apr 22, 2026
2.4000
2.4500
2.3800
2.4400
2.4400
39,100
Apr 21, 2026
2.4200
2.4500
2.3650
2.3900
2.3900
34,900
Apr 20, 2026
2.4000
2.5400
2.4000
2.4000
2.4000
47,000
Apr 17, 2026
2.5400
2.6900
2.2900
2.3300
2.3300
49,100
Apr 16, 2026
2.7400
2.8400
2.5550
2.5600
2.5600
40,400
Apr 15, 2026
2.8700
2.8700
2.7300
2.7300
2.7300
45,000
Apr 14, 2026
2.8500
2.9200
2.8400
2.8920
2.8920
33,100
Apr 13, 2026
2.9700
3.0500
2.9000
2.9700
2.9700
15,000
Apr 10, 2026
2.9200
3.1480
2.9200
3.0300
3.0300
36,600
Apr 9, 2026
2.8900
3.1000
2.8900
3.0000
3.0000
30,900
Apr 8, 2026
2.7600
3.2300
2.7600
3.0200
3.0200
147,100
Apr 7, 2026
2.7600
2.8300
2.7060
2.7610
2.7610
38,900
Apr 6, 2026
2.8400
2.8800
2.7510
2.8100
2.8100
41,900
Apr 2, 2026
2.8400
3.0000
2.7500
2.8200
2.8200
54,000
Apr 1, 2026
3.1500
3.1660
2.9580
3.0000
3.0000
47,500
Mar 31, 2026
3.2100
3.2380
3.0500
3.0800
3.0800
42,900
Mar 30, 2026
3.5300
3.6500
3.0000
3.0000
3.0000
75,100
Mar 27, 2026
3.4700
3.8600
3.4700
3.5600
3.5600
296,000
Mar 26, 2026
3.7900
3.9900
3.6010
3.7000
3.7000
3,818,500
Mar 25, 2026
4.1600
4.4100
3.7400
3.8900
3.8900
94,100
Mar 24, 2026
3.3000
4.7400
3.3000
4.1600
4.1600
656,000
Mar 23, 2026
3.3300
3.4900
3.2200
3.2700
3.2700
90,200
Mar 20, 2026
3.8700
3.9100
3.1100
3.2100
3.2100
70,400
Mar 19, 2026
3.8400
4.5850
3.8400
3.9200
3.9200
166,500
Mar 18, 2026
3.9500
4.1000
3.9500
4.0000
4.0000
177,900
Mar 17, 2026
5.8600
6.2100
4.0500
4.1800
4.1800
550,800
Mar 16, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
5.6300
7.9900
5.6300
6.6000
6.6000
621,600
Mar 13, 2026
5.4500
6.0500
5.2750
5.7250
5.7250
775,520
Mar 12, 2026
7.0000
7.5000
5.6750
6.5000
6.5000
3,374,684
Mar 11, 2026
12.4750
14.0000
10.5000
11.0500
11.0500
5,082,712
Mar 10, 2026
7.4000
12.2250
7.1250
9.9750
9.9750
15,910,564
Mar 9, 2026
6.9500
9.2500
6.2000
6.6250
6.6250
4,385,520
Mar 6, 2026
4.0000
9.2500
4.0000
7.0000
7.0000
23,808,584
Mar 5, 2026
3.8000
4.5000
3.7500
3.8250
3.8250
1,042,948
Mar 4, 2026
2.9250
7.3750
2.5750
5.1250
5.1250
40,013,564
Mar 3, 2026
2.4000
2.4500
1.9750
2.0250
2.0250
145,024
Mar 2, 2026
2.8250
2.8250
2.3250
2.4500
2.4500
97,796
Feb 27, 2026
3.0250
3.1000
2.6250
2.7500
2.7500
101,268
Feb 26, 2026
3.6750
3.6750
2.8750
3.0250
3.0250
168,364
Feb 25, 2026
4.0500
4.2000
3.5000
3.7000
3.7000
118,620
Feb 24, 2026
4.2000
4.3250
3.8250
4.0750
4.0750
74,468
Feb 23, 2026
4.2500
4.8500
4.1500
4.4000
4.4000
153,256
Feb 20, 2026
4.0000
4.3750
4.0000
4.2000
4.2000
78,656
Feb 19, 2026
4.3750
4.4500
4.0750
4.3250
4.3250
88,624
Feb 18, 2026
4.7500
4.8000
4.2500
4.4500
4.4500
102,512
Feb 17, 2026
4.9250
5.2750
4.7000
5.0250
5.0250
140,688
Feb 13, 2026
6.0750
6.4750
5.2750
5.5500
5.5500
815,772
Feb 12, 2026
6.0000
6.4000
5.0000
5.0000
5.0000
590,220
Feb 11, 2026
4.4000
11.3250
4.4000
7.7500
7.7500
12,493,540
Feb 10, 2026
5.3250
5.3250
4.0500
4.3250
4.3250
342,184
Feb 9, 2026
5.8500
5.8500
5.0000
5.4000
5.4000
445,968
Feb 6, 2026
16.4750
17.0000
5.1250
6.8500
6.8500
1,377,076
Feb 5, 2026
42.0000
42.0000
13.7500
16.2750
16.2750
330,900
Feb 4, 2026
44.0000
45.5000
39.0000
42.7500
42.7500
98,304
Feb 3, 2026
45.2500
45.5000
41.2500
44.5000
44.5000
59,928
Feb 2, 2026
48.7500
51.0000
41.5000
44.7500
44.7500
87,400
Jan 30, 2026
51.2500
56.7500
47.5000
47.5000
47.5000
142,172
Jan 29, 2026
41.2500
62.0000
40.5000
51.7500
51.7500
264,424
Jan 28, 2026
40.2500
42.5000
38.0000
41.7500
41.7500
53,920
Jan 27, 2026
42.5000
44.0000
34.5000
40.0000
40.0000
124,304
Jan 26, 2026
48.5000
48.7500
36.2500
43.0000
43.0000
347,752
Jan 23, 2026
45.0000
50.0000
43.0000
48.5000
48.5000
176,840
Jan 22, 2026
44.5000
48.0000
41.5000
45.0000
45.0000
239,068
Jan 21, 2026
42.7500
48.0000
39.7500
44.7500
44.7500
236,300
Jan 20, 2026
42.5000
43.7500
32.7500
42.7500
42.7500
570,560
Jan 16, 2026
37.5000
38.7500
28.7500
37.5000
37.5000
165,920
Jan 15, 2026
39.2500
39.7500
36.2500
37.5000
37.5000
32,232
Jan 14, 2026
39.7500
40.3750
38.5000
38.7500
38.7500
17,588
Jan 13, 2026
39.2500
39.7500
38.0000
39.5000
39.5000
71,700
Jan 12, 2026
36.5000
39.7500
36.5000
39.5000
39.5000
35,116
Jan 9, 2026
37.7500
38.1250
35.2500
37.7500
37.7500
50,036
Jan 8, 2026
36.5000
39.2500
36.0000
37.0000
37.0000
38,572
Jan 7, 2026
36.2500
38.7500
35.5000
36.5000
36.5000
44,828
Jan 6, 2026
36.2500
37.5000
34.7500
36.5000
36.5000
36,608
Jan 5, 2026
35.2500
36.7500
34.5000
35.7500
35.7500
48,436
Jan 2, 2026
35.0000
35.2500
33.5000
34.2500
34.2500
70,876
Dec 31, 2025
31.7500
37.2500
31.7500
34.7500
34.7500
140,096
Dec 30, 2025
32.2500
33.0000
29.0000
31.0000
31.0000
109,048
Dec 29, 2025
37.2500
40.2500
26.2500
34.0000
34.0000
270,764
Dec 26, 2025
35.2500
35.2500
30.5000
32.2500
32.2500
420
Dec 24, 2025
32.2500
35.2500
31.5000
32.2500
32.2500
128
Dec 23, 2025
30.0000
35.0000
29.7500
32.9750
32.9750
1,652
Dec 22, 2025
28.0000
31.2500
27.7500
30.7500
30.7500
1,460
Dec 19, 2025
32.5000
32.5000
29.2500
31.7500
31.7500
496
Dec 18, 2025
34.0000
34.2500
32.5000
33.0000
33.0000
324
Dec 17, 2025
34.7500
40.7500
32.5000
33.7500
33.7500
1,792
Dec 16, 2025
37.0000
37.0000
32.5000
32.5000
32.5000
564
Dec 15, 2025
38.0000
42.1000
38.0000
38.2500
38.2500
392
Dec 12, 2025
36.7500
41.0000
36.5000
38.2500
38.2500
2,548
Dec 11, 2025
36.5000
40.4250
34.0000
35.2500
35.2500
15,476
Dec 10, 2025
35.5000
37.8250
35.2000
35.7500
35.7500
588
Dec 9, 2025
33.7500
41.2500
30.2500
39.2500
39.2500
11,452
Dec 8, 2025
35.2500
36.2500
33.7500
34.2500
34.2500
32,276
Dec 5, 2025
39.0000
40.2500
35.5000
36.0000
36.0000
25,216
Dec 4, 2025
40.0000
42.0000
35.5000
40.7500
40.7500
57,744
Dec 3, 2025
39.7500
43.7500
39.2500
40.7500
40.7500
57,096
Dec 2, 2025
38.0000
41.2500
37.2500
39.2500
39.2500
54,784
Dec 1, 2025
40.5000
40.5000
36.5000
38.5000
38.5000
66,872
Nov 28, 2025
40.5000
41.2500
40.0000
40.5000
40.5000
6,112
Nov 26, 2025
40.0000
41.7500
40.0000
40.2500
40.2500
7,752
Nov 25, 2025
41.2500
42.5000
40.0000
41.2500
41.2500
7,792
Nov 24, 2025
41.5000
42.5000
40.0000
41.2500
41.2500
7,176
Nov 21, 2025
42.6500
43.7500
42.5000
43.5000
43.5000
7,816
Nov 20, 2025
42.7500
44.2500
42.5000
43.7500
43.7500
8,772
Nov 19, 2025
44.7500
44.7500
43.0000
43.7500
43.7500
7,264
Nov 18, 2025
43.0000
44.7500
42.5000
44.0000
44.0000
8,868
Nov 17, 2025
43.5000
45.0000
42.5000
44.5000
44.5000
15,712
Nov 14, 2025
43.2500
44.7500
42.7500
44.2500
44.2500
13,016
Nov 13, 2025
46.2500
46.2500
42.5000
45.0000
45.0000
12,096
Nov 12, 2025
39.0000
45.7500
36.4250
45.0000
45.0000
18,384
Nov 11, 2025
29.7500
42.7500
29.3250
39.5000
39.5000
65,256
Nov 10, 2025
27.7500
29.7500
26.2500
29.2500
29.2500
2,732
Nov 7, 2025
25.0000
30.7500
25.0000
27.7500
27.7500
4,088
Nov 6, 2025
27.1000
28.7500
23.0500
23.0500
23.0500
1,448
Nov 5, 2025
29.7250
29.7500
28.5000
28.7500
28.7500
1,164
Nov 4, 2025
29.5000
29.9750
29.0000
29.3750
29.3750
1,324
Nov 3, 2025
29.9000
30.7500
29.0000
29.5000
29.5000
816
