DUST.STDUST.ST
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1.95 | $1.95 | $1.89 | $1.92 | 1.87M |
| 1/9/2026 | $1.90 | $1.93 | $1.86 | $1.93 | 1.51M |
| 1/8/2026 | $1.90 | $1.92 | $1.85 | $1.90 | 2.07M |
| 1/7/2026 | $1.86 | $1.93 | $1.86 | $1.89 | 2.15M |
| 1/5/2026 | $1.88 | $1.94 | $1.86 | $1.86 | 1.65M |
| 1/2/2026 | $1.85 | $1.91 | $1.85 | $1.88 | 1.80M |
| 12/30/2025 | $1.81 | $1.83 | $1.78 | $1.80 | 687,118 |
| 12/29/2025 | $1.75 | $1.85 | $1.75 | $1.81 | 1.26M |
| 12/23/2025 | $1.77 | $1.84 | $1.75 | $1.75 | 1.30M |
| 12/22/2025 | $1.75 | $1.77 | $1.72 | $1.77 | 1.37M |
| 12/19/2025 | $1.69 | $1.75 | $1.67 | $1.75 | 3.01M |
| 12/18/2025 | $1.69 | $1.72 | $1.68 | $1.69 | 656,578 |
| 12/17/2025 | $1.68 | $1.74 | $1.66 | $1.69 | 630,431 |
| 12/16/2025 | $1.70 | $1.72 | $1.67 | $1.69 | 962,911 |
| 12/15/2025 | $1.74 | $1.76 | $1.70 | $1.70 | 1.32M |
| 12/12/2025 | $1.80 | $1.82 | $1.75 | $1.75 | 627,557 |
| 12/11/2025 | $1.76 | $1.81 | $1.75 | $1.80 | 533,622 |
| 12/10/2025 | $1.79 | $1.80 | $1.76 | $1.76 | 717,618 |
| 12/9/2025 | $1.82 | $1.83 | $1.77 | $1.80 | 1.03M |
| 12/8/2025 | $1.85 | $1.88 | $1.81 | $1.82 | 858,024 |
| 12/5/2025 | $1.81 | $1.90 | $1.81 | $1.85 | 859,326 |
| 12/4/2025 | $1.84 | $1.88 | $1.83 | $1.86 | 781,343 |
| 12/3/2025 | $1.89 | $1.94 | $1.84 | $1.85 | 1.07M |
| 12/2/2025 | $1.79 | $1.90 | $1.77 | $1.89 | 1.41M |
| 12/1/2025 | $1.83 | $1.84 | $1.75 | $1.76 | 758,648 |
| 11/28/2025 | $1.75 | $1.86 | $1.75 | $1.82 | 1.25M |
| 11/27/2025 | $1.75 | $1.84 | $1.74 | $1.79 | 735,593 |
| 11/26/2025 | $1.75 | $1.76 | $1.71 | $1.73 | 883,508 |
| 11/25/2025 | $1.70 | $1.76 | $1.66 | $1.76 | 932,299 |
| 11/24/2025 | $1.73 | $1.73 | $1.64 | $1.67 | 1.52M |
| 11/21/2025 | $1.70 | $1.71 | $1.66 | $1.69 | 860,332 |
| 11/20/2025 | $1.67 | $1.75 | $1.67 | $1.70 | 771,499 |
| 11/19/2025 | $1.70 | $1.72 | $1.66 | $1.69 | 838,459 |
| 11/18/2025 | $1.76 | $1.76 | $1.70 | $1.71 | 909,523 |
| 11/17/2025 | $1.82 | $1.82 | $1.75 | $1.76 | 1.02M |
| 11/14/2025 | $1.88 | $1.90 | $1.79 | $1.81 | 1.01M |
| 11/13/2025 | $1.81 | $1.90 | $1.80 | $1.88 | 1.02M |
| 11/12/2025 | $1.83 | $1.86 | $1.78 | $1.79 | 1.08M |
| 11/11/2025 | $1.80 | $1.85 | $1.79 | $1.83 | 1.01M |
| 11/10/2025 | $1.86 | $1.89 | $1.80 | $1.82 | 1.11M |
| 11/7/2025 | $1.85 | $1.90 | $1.84 | $1.84 | 1.00M |
| 11/6/2025 | $1.88 | $1.90 | $1.82 | $1.83 | 1.26M |
| 11/5/2025 | $1.90 | $1.91 | $1.85 | $1.88 | 784,862 |
| 11/4/2025 | $1.97 | $1.97 | $1.90 | $1.91 | 1.08M |
| 11/3/2025 | $2.05 | $2.05 | $1.96 | $1.97 | 2.25M |
| 10/31/2025 | $2.07 | $2.09 | $2.05 | $2.05 | 377,271 |
| 10/30/2025 | $2.11 | $2.13 | $2.05 | $2.06 | 840,873 |
| 10/29/2025 | $2.08 | $2.14 | $2.04 | $2.11 | 1.88M |
| 10/28/2025 | $2.07 | $2.09 | $2.04 | $2.06 | 918,066 |
| 10/27/2025 | $2.11 | $2.12 | $2.05 | $2.07 | 956,590 |
| 10/24/2025 | $2.11 | $2.16 | $2.09 | $2.10 | 1.48M |
| 10/23/2025 | $2.08 | $2.11 | $2.05 | $2.08 | 1.20M |
| 10/22/2025 | $2.21 | $2.21 | $2.06 | $2.07 | 2.84M |
| 10/21/2025 | $2.15 | $2.26 | $2.10 | $2.19 | 3.07M |
| 10/20/2025 | $2.00 | $2.17 | $2.00 | $2.12 | 6.54M |
| 10/17/2025 | $2.11 | $2.11 | $1.98 | $1.98 | 2.18M |
| 10/16/2025 | $1.98 | $2.12 | $1.97 | $2.12 | 1.62M |
| 10/15/2025 | $2.00 | $2.00 | $1.96 | $1.99 | 983,369 |
| 10/14/2025 | $2.05 | $2.05 | $1.93 | $1.96 | 1.64M |