DXST(DXST)
DXST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $2.22 | $2.36 | $2.22 | $2.29 | 17,762 |
| 7/30/2026 | $2.49 | $2.50 | $2.25 | $2.25 | 85,700 |
| 7/29/2026 | $2.20 | $2.32 | $2.19 | $2.27 | 48,257 |
| 7/28/2026 | $2.21 | $2.32 | $2.21 | $2.24 | 247,400 |
| 7/27/2026 | $2.29 | $2.29 | $2.24 | $2.26 | 11,004 |
| 7/24/2026 | $2.21 | $2.33 | $2.18 | $2.28 | 40,840 |
| 7/23/2026 | $2.26 | $2.32 | $2.20 | $2.24 | 40,127 |
| 7/22/2026 | $2.33 | $2.40 | $2.23 | $2.35 | 134,615 |
| 7/21/2026 | $2.30 | $2.38 | $2.13 | $2.29 | 81,648 |
| 7/20/2026 | $2.27 | $2.32 | $2.11 | $2.30 | 147,208 |
| 7/17/2026 | $2.86 | $2.89 | $2.55 | $2.65 | 419,711 |
| 7/16/2026 | $2.62 | $3.19 | $2.49 | $2.99 | 24.50M |
| 7/15/2026 | $2.10 | $2.15 | $2.00 | $2.08 | 43,601 |
| 7/14/2026 | $2.30 | $2.30 | $2.08 | $2.15 | 112,288 |
| 7/13/2026 | $2.26 | $2.35 | $2.20 | $2.30 | 37,238 |
| 7/10/2026 | $2.38 | $2.55 | $2.28 | $2.32 | 77,959 |
| 7/9/2026 | $2.30 | $2.50 | $2.17 | $2.32 | 45,800 |
| 7/8/2026 | $2.45 | $2.45 | $2.23 | $2.28 | 65,412 |
| 7/7/2026 | $2.21 | $2.33 | $2.20 | $2.25 | 31,471 |
| 7/6/2026 | $2.11 | $2.28 | $2.10 | $2.26 | 82,018 |
| 7/2/2026 | $2.11 | $2.27 | $2.05 | $2.20 | 184,025 |
| 7/1/2026 | $2.31 | $2.39 | $1.74 | $2.05 | 3.68M |
| 6/30/2026 | $2.05 | $2.16 | $2.00 | $2.07 | 19,609 |
| 6/29/2026 | $1.96 | $2.11 | $1.95 | $1.99 | 44,240 |
| 6/26/2026 | $1.83 | $2.18 | $1.76 | $1.97 | 55,173 |
| 6/25/2026 | $2.04 | $2.08 | $1.75 | $1.85 | 122,321 |
| 6/24/2026 | $2.08 | $2.15 | $1.97 | $1.97 | 39,907 |
| 6/23/2026 | $2.34 | $2.40 | $2.12 | $2.12 | 39,100 |
| 6/22/2026 | $2.49 | $2.61 | $2.35 | $2.37 | 136,827 |
| 6/18/2026 | $2.93 | $2.99 | $2.68 | $2.68 | 75,335 |
| 6/17/2026 | $2.83 | $3.03 | $2.77 | $2.77 | 79,100 |
| 6/16/2026 | $2.75 | $3.20 | $2.63 | $3.03 | 400,700 |
| 6/15/2026 | $2.89 | $3.90 | $2.50 | $2.70 | 7.37M |
| 6/12/2026 | $3.00 | $3.00 | $2.28 | $2.28 | 100,927 |
| 6/11/2026 | $2.99 | $3.30 | $2.83 | $3.04 | 141,715 |
| 6/10/2026 | $3.56 | $3.70 | $2.54 | $2.77 | 153,700 |
| 6/9/2026 | $2.90 | $7.68 | $2.90 | $3.40 | 1.17M |
| 6/8/2026 | $3.98 | $4.13 | $3.05 | $3.13 | 271,613 |
| 6/5/2026 | $3.50 | $4.17 | $3.20 | $4.14 | 1.07M |
| 6/4/2026 | $5.64 | $7.20 | $3.03 | $3.37 | 3.67M |
| 6/3/2026 | $4.66 | $5.29 | $3.88 | $4.80 | 1.79M |
| 6/2/2026 | $2.97 | $5.47 | $2.95 | $4.95 | 76.45M |
| 6/1/2026 | $1.50 | $1.69 | $1.50 | $1.60 | 10.27M |
| 5/29/2026 | $1.68 | $1.73 | $1.50 | $1.56 | 31,230 |
| 5/28/2026 | $1.71 | $1.72 | $1.68 | $1.72 | 32,997 |
| 5/27/2026 | $1.75 | $1.76 | $1.70 | $1.73 | 25,457 |
| 5/26/2026 | $1.74 | $1.84 | $1.74 | $1.77 | 20,445 |
| 5/22/2026 | $1.77 | $1.88 | $1.77 | $1.83 | 20,519 |
| 5/21/2026 | $1.75 | $1.84 | $1.72 | $1.84 | 25,361 |
| 5/20/2026 | $1.74 | $1.76 | $1.72 | $1.74 | 9,000 |
| 5/19/2026 | $1.72 | $1.84 | $1.72 | $1.83 | 25,545 |
| 5/18/2026 | $1.78 | $1.82 | $1.78 | $1.79 | 13,539 |
| 5/15/2026 | $1.78 | $1.83 | $1.76 | $1.78 | 19,500 |
| 5/14/2026 | $1.77 | $1.83 | $1.77 | $1.77 | 25,000 |
| 5/13/2026 | $1.89 | $1.89 | $1.76 | $1.77 | 28,167 |
| 5/12/2026 | $1.94 | $1.94 | $1.87 | $1.88 | 28,184 |
| 5/11/2026 | $1.92 | $2.02 | $1.87 | $1.88 | 32,945 |
| 5/8/2026 | $2.04 | $2.04 | $1.85 | $1.92 | 34,661 |
| 5/7/2026 | $2.02 | $2.02 | $1.91 | $2.00 | 17,530 |
| 5/6/2026 | $2.01 | $2.36 | $1.85 | $2.03 | 179,700 |
| 5/5/2026 | $1.83 | $2.00 | $1.70 | $1.95 | 137,625 |