Skip to main content
DXST logo

Decent Holding Inc.

DXSTNASDAQIndustrialsWaste Management

$1.16Today:- (-)1Y −10.77%

As of Oct 26, 2026 close

Market cap
$2.02M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.92$62.00
Volume (live)
-
Avg. volume (3M)
1.58M

Decent Holding (DXST) Historical Stock Prices

Analyze Decent Holding (DXST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Decent Holding (DXST) Interactive Price Chart

Interactive historical price chart showing Decent Holding stock price movements and trends across multiple time periods.

Loading chart...

DXST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DXST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.161.191.161.161.165.03K
Oct 23, 20261.221.311.201.211.2127.41K
Oct 22, 20261.251.301.161.161.1618.55K
Oct 21, 20261.271.291.181.181.1831.86K
Oct 20, 20261.351.391.211.211.21110.02K
Oct 19, 20261.381.381.331.331.3328.39K
Oct 16, 20261.681.681.261.331.33129.52K
Oct 15, 20261.741.821.621.681.6860.62K
Oct 14, 20261.751.751.701.711.7122.18K
Oct 13, 20261.821.821.731.781.7825.27K
Oct 12, 20261.881.931.771.811.8136.99K
Oct 9, 20261.852.001.851.861.8684.90K
Oct 8, 20261.952.011.821.821.8262.80K
Oct 7, 20261.972.011.891.931.9344.60K
Oct 6, 20261.862.061.771.961.96252.48K
Oct 5, 20262.392.392.112.122.121.49M
Oct 2, 20262.572.582.342.422.42222.83K
Oct 1, 20262.543.072.402.802.80548.73K
Sep 30, 20262.192.602.052.502.501.15M
Sep 29, 20262.005.701.993.043.0442.67M
Sep 28, 20261.992.101.901.951.95140.15K
Sep 25, 20262.212.272.112.112.1125.99K
Sep 24, 20262.512.542.262.302.3074.76K
Sep 23, 20262.582.582.512.512.5115.45K
Sep 22, 20262.572.622.572.602.6019.61K
Sep 21, 20262.552.602.552.592.5924.60K
Sep 18, 20262.582.632.552.552.556.93K
Sep 17, 20262.552.582.522.552.5513.30K
Sep 16, 20262.592.602.522.522.5228.18K
Sep 15, 20262.562.622.542.572.578.79K
Sep 14, 20262.542.632.522.532.5318.54K
Sep 11, 20262.602.632.502.502.5011.21K
Sep 10, 20262.602.662.542.542.5418.40K
Sep 9, 20262.602.652.602.612.6110.67K
Sep 8, 20262.592.632.592.592.5925.55K
Sep 4, 20262.582.662.582.592.5915.95K
Sep 3, 20262.552.622.552.592.5918.46K
Sep 2, 20262.492.632.492.552.5523.73K
Sep 1, 20262.632.632.472.592.5947.35K
Aug 31, 20262.662.662.552.592.5928.40K
Aug 28, 20262.662.662.562.632.6331.71K
Aug 27, 20262.632.732.552.632.6362.54K
Aug 26, 20262.652.652.552.622.6275.39K
Aug 25, 20262.612.782.612.652.65347.71K
Aug 24, 20263.013.352.752.952.9510.38M
Aug 21, 20262.462.602.462.522.523.08M
Aug 20, 20262.602.622.512.522.5214.40K
Aug 19, 20262.492.582.422.572.5726.54K
Aug 18, 20262.572.612.502.502.5029.34K
Aug 17, 20262.672.692.522.642.6436.88K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.