Decent Holding Inc. Class A DXST
NASDAQ · United States · Industrial Services
$2.72+0.22 (+8.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.81 | +12.56% | $2.54 | $3.07 | $2.40 | 513.63K |
| 2026-09-30 | $2.50 | -17.76% | $2.19 | $2.60 | $2.05 | 1.13M |
| 2026-09-29 | $3.04 | +55.90% | $2.01 | $5.70 | $1.99 | 42.67M |
| 2026-09-28 | $1.95 | -7.58% | $1.99 | $2.10 | $1.90 | 138.90K |
| 2026-09-25 | $2.11 | -8.26% | $2.20 | $2.27 | $2.11 | 25.70K |
| 2026-09-24 | $2.30 | -8.37% | $2.51 | $2.54 | $2.26 | 73.30K |
| 2026-09-23 | $2.51 | -3.46% | $2.58 | $2.58 | $2.51 | 15.20K |
| 2026-09-22 | $2.60 | +0.39% | $2.57 | $2.62 | $2.57 | 19.60K |
| 2026-09-21 | $2.59 | +1.57% | $2.55 | $2.60 | $2.55 | 24.60K |
| 2026-09-18 | $2.55 | 0.00% | $2.58 | $2.63 | $2.55 | 6.90K |
| 2026-09-17 | $2.55 | +1.19% | $2.55 | $2.58 | $2.52 | 13.30K |
| 2026-09-16 | $2.52 | -1.95% | $2.59 | $2.61 | $2.52 | 28.20K |
| 2026-09-15 | $2.57 | +1.58% | $2.56 | $2.62 | $2.54 | 8.50K |
| 2026-09-14 | $2.53 | +1.20% | $2.54 | $2.63 | $2.52 | 18.50K |
| 2026-09-11 | $2.50 | -1.57% | $2.60 | $2.63 | $2.50 | 11.20K |
| 2026-09-10 | $2.54 | -2.68% | $2.60 | $2.66 | $2.54 | 18.40K |
| 2026-09-09 | $2.61 | +0.77% | $2.60 | $2.65 | $2.60 | 10.50K |
| 2026-09-08 | $2.59 | 0.00% | $2.59 | $2.63 | $2.59 | 25.50K |
| 2026-09-04 | $2.59 | 0.00% | $2.58 | $2.66 | $2.58 | 15.60K |
| 2026-09-03 | $2.59 | +1.57% | $2.55 | $2.62 | $2.55 | 17.60K |
| 2026-09-02 | $2.55 | -1.54% | $2.49 | $2.63 | $2.49 | 23.20K |
| 2026-09-01 | $2.59 | 0.00% | $2.63 | $2.63 | $2.47 | 47.30K |
| 2026-08-31 | $2.59 | -1.52% | $2.66 | $2.66 | $2.55 | 28.10K |
| 2026-08-28 | $2.63 | 0.00% | $2.66 | $2.66 | $2.56 | 26.50K |
| 2026-08-27 | $2.63 | +0.38% | $2.63 | $2.73 | $2.55 | 62.50K |
| 2026-08-26 | $2.62 | -1.13% | $2.65 | $2.65 | $2.55 | 74.60K |
| 2026-08-25 | $2.65 | -10.17% | $2.61 | $2.78 | $2.61 | 344.60K |
| 2026-08-24 | $2.95 | +17.06% | $3.01 | $3.35 | $2.75 | 10.38M |
| 2026-08-21 | $2.52 | 0.00% | $2.46 | $2.60 | $2.46 | 3.08M |
| 2026-08-20 | $2.52 | -1.95% | $2.60 | $2.62 | $2.51 | 14.40K |
| 2026-08-19 | $2.57 | +2.80% | $2.49 | $2.58 | $2.42 | 26.50K |
| 2026-08-18 | $2.50 | -5.30% | $2.57 | $2.61 | $2.50 | 29.30K |
| 2026-08-17 | $2.64 | -2.22% | $2.67 | $2.69 | $2.52 | 36.90K |
| 2026-08-14 | $2.70 | +3.45% | $2.67 | $2.84 | $2.62 | 150.60K |
| 2026-08-13 | $2.61 | +2.35% | $2.44 | $2.61 | $2.44 | 48.10K |
| 2026-08-12 | $2.55 | -0.39% | $2.67 | $2.70 | $2.50 | 39.70K |
| 2026-08-11 | $2.56 | -1.92% | $2.59 | $2.65 | $2.53 | 36.80K |
| 2026-08-10 | $2.61 | -2.25% | $2.63 | $2.67 | $2.52 | 41.70K |
| 2026-08-07 | $2.67 | +1.14% | $2.62 | $2.68 | $2.54 | 77.80K |
| 2026-08-06 | $2.64 | +1.93% | $2.57 | $2.69 | $2.46 | 108.10K |
| 2026-08-05 | $2.59 | -4.43% | $2.46 | $2.70 | $2.31 | 224.70K |
| 2026-08-04 | $2.71 | +19.91% | $2.99 | $3.23 | $2.66 | 11.93M |
| 2026-08-03 | $2.26 | -1.31% | $2.33 | $2.42 | $2.25 | 4.34M |
| 2026-07-31 | $2.29 | +1.78% | $2.22 | $2.36 | $2.22 | 17.80K |
| 2026-07-30 | $2.25 | -0.88% | $2.49 | $2.50 | $2.25 | 85.70K |
| 2026-07-29 | $2.27 | +1.34% | $2.20 | $2.32 | $2.19 | 41.50K |
| 2026-07-28 | $2.24 | -0.88% | $2.21 | $2.32 | $2.21 | 247.40K |
| 2026-07-27 | $2.26 | -0.88% | $2.29 | $2.29 | $2.24 | 10.90K |
| 2026-07-24 | $2.28 | +1.79% | $2.21 | $2.33 | $2.18 | 40.80K |
| 2026-07-23 | $2.24 | -4.68% | $2.26 | $2.32 | $2.20 | 40.00K |
| 2026-07-22 | $2.35 | +2.62% | $2.33 | $2.40 | $2.23 | 134.50K |
| 2026-07-21 | $2.29 | -0.43% | $2.30 | $2.38 | $2.13 | 81.60K |
| 2026-07-20 | $2.30 | -13.21% | $2.27 | $2.32 | $2.11 | 147.20K |
| 2026-07-17 | $2.65 | -11.37% | $2.86 | $2.89 | $2.55 | 419.70K |
| 2026-07-16 | $2.99 | +43.75% | $2.62 | $3.18 | $2.49 | 24.50M |
| 2026-07-15 | $2.08 | -3.26% | $2.10 | $2.15 | $2.00 | 43.60K |
| 2026-07-14 | $2.15 | -6.52% | $2.30 | $2.30 | $2.08 | 112.20K |
| 2026-07-13 | $2.30 | -0.86% | $2.26 | $2.35 | $2.20 | 37.20K |
| 2026-07-10 | $2.32 | 0.00% | $2.38 | $2.55 | $2.28 | 77.90K |
| 2026-07-09 | $2.32 | +1.75% | $2.30 | $2.50 | $2.17 | 45.80K |
| 2026-07-08 | $2.28 | +1.33% | $2.45 | $2.45 | $2.23 | 65.40K |
| 2026-07-07 | $2.25 | -0.44% | $2.21 | $2.33 | $2.20 | 31.40K |
| 2026-07-06 | $2.26 | +2.73% | $2.11 | $2.28 | $2.10 | 82.00K |
| 2026-07-02 | $2.20 | +7.32% | $2.11 | $2.27 | $2.05 | 183.20K |
| 2026-07-01 | $2.05 | -0.97% | $2.31 | $2.39 | $1.74 | 3.68M |
| 2026-06-30 | $2.07 | +4.02% | $2.05 | $2.16 | $2.00 | 19.50K |
| 2026-06-29 | $1.99 | +1.02% | $1.96 | $2.11 | $1.95 | 44.20K |
| 2026-06-26 | $1.97 | +6.49% | $1.83 | $2.18 | $1.76 | 54.90K |
| 2026-06-25 | $1.85 | -6.09% | $2.04 | $2.08 | $1.75 | 122.10K |
| 2026-06-24 | $1.97 | -7.08% | $2.08 | $2.15 | $1.97 | 39.60K |
| 2026-06-23 | $2.12 | -10.55% | $2.34 | $2.40 | $2.12 | 39.10K |
| 2026-06-22 | $2.37 | -11.57% | $2.49 | $2.61 | $2.35 | 136.80K |
| 2026-06-18 | $2.68 | -3.25% | $2.93 | $2.99 | $2.68 | 75.00K |
| 2026-06-17 | $2.77 | -8.58% | $2.83 | $3.03 | $2.77 | 79.10K |
| 2026-06-16 | $3.03 | +12.22% | $2.75 | $3.20 | $2.63 | 400.70K |
| 2026-06-15 | $2.70 | +18.42% | $2.89 | $3.90 | $2.50 | 7.37M |
| 2026-06-12 | $2.28 | -25.00% | $3.00 | $3.00 | $2.28 | 94.20K |
| 2026-06-11 | $3.04 | +9.75% | $2.99 | $3.30 | $2.83 | 141.70K |
| 2026-06-10 | $2.77 | -18.53% | $3.56 | $3.70 | $2.54 | 153.70K |
| 2026-06-09 | $3.40 | +8.63% | $2.90 | $7.68 | $2.90 | 1.17M |
| 2026-06-08 | $3.13 | -24.40% | $3.98 | $4.13 | $3.05 | 271.60K |
| 2026-06-05 | $4.14 | +22.85% | $3.50 | $4.17 | $3.20 | 1.07M |
| 2026-06-04 | $3.37 | -29.79% | $5.64 | $7.20 | $3.03 | 3.67M |
| 2026-06-03 | $4.80 | -3.03% | $4.66 | $5.29 | $3.88 | 1.79M |
| 2026-06-02 | $4.95 | +209.37% | $2.97 | $5.47 | $2.95 | 76.45M |
| 2026-06-01 | $1.60 | +2.56% | $1.50 | $1.69 | $1.50 | 10.27M |
| 2026-05-29 | $1.56 | -9.30% | $1.68 | $1.73 | $1.50 | 30.40K |
| 2026-05-28 | $1.72 | -0.58% | $1.71 | $1.72 | $1.68 | 25.40K |
| 2026-05-27 | $1.73 | -2.26% | $1.75 | $1.76 | $1.70 | 25.30K |
| 2026-05-26 | $1.77 | -3.28% | $1.74 | $1.84 | $1.74 | 18.20K |