MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
DXST — Decent Holding Inc Class A Ordinary Shares
NasdaqDecent Holding Inc Class A Ordinary Shares
$2.80
+0.30(+12.00%)
- O
- 2.54
- H
- 3.07
- L
- 2.40
- V
- 540.26K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.80
Period Return-88.45%
Period High$62.00
Period Low$1.50
Avg Daily Volume902.9K
Total Trading Days365
DXST — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.54 | $3.07 | $2.40 | $2.80 | +$0.30 | +12.00% | 540,259 | $2.71 | $2.40 $3.07 |
| Sep 30, 2026 | $2.19 | $2.60 | $2.05 | $2.50 | $-0.54 | -17.76% | 1,154,809 | $2.29 | $2.05 $2.60 |
| Sep 29, 2026 | $2.01 | $5.70 | $1.99 | $3.04 | +$1.09 | +55.90% | 42,670,717 | $3.82 | $1.99 $5.70 |
| Sep 28, 2026 | $1.99 | $2.10 | $1.90 | $1.95 | $-0.16 | -7.58% | 140,154 | $2.01 | $1.90 $2.10 |
| Sep 25, 2026 | $2.21 | $2.27 | $2.11 | $2.11 | $-0.19 | -8.26% | 25,992 | $2.16 | $2.11 $2.27 |
| Sep 24, 2026 | $2.51 | $2.54 | $2.26 | $2.30 | $-0.21 | -8.37% | 74,759 | $2.38 | $2.26 $2.54 |
| Sep 23, 2026 | $2.58 | $2.58 | $2.51 | $2.51 | $-0.09 | -3.46% | 15,455 | $2.57 | $2.51 $2.58 |
| Sep 22, 2026 | $2.57 | $2.61 | $2.57 | $2.60 | +$0.01 | +0.39% | 19,611 | $2.58 | $2.57 $2.61 |
| Sep 21, 2026 | $2.55 | $2.60 | $2.55 | $2.59 | +$0.04 | +1.57% | 24,604 | $2.56 | $2.55 $2.60 |
| Sep 18, 2026 | $2.58 | $2.63 | $2.55 | $2.55 | +$0.00 | +0.00% | 6,934 | $2.56 | $2.55 $2.63 |
| Sep 17, 2026 | $2.55 | $2.58 | $2.52 | $2.55 | +$0.03 | +1.19% | 13,301 | $2.55 | $2.52 $2.58 |
| Sep 16, 2026 | $2.59 | $2.61 | $2.52 | $2.52 | $-0.05 | -1.95% | 28,177 | $2.57 | $2.52 $2.61 |
| Sep 15, 2026 | $2.56 | $2.62 | $2.54 | $2.57 | +$0.04 | +1.58% | 8,203 | $2.57 | $2.54 $2.62 |
| Sep 14, 2026 | $2.54 | $2.63 | $2.52 | $2.53 | +$0.03 | +1.20% | 18,528 | $2.56 | $2.52 $2.63 |
| Sep 11, 2026 | $2.60 | $2.63 | $2.50 | $2.50 | $-0.04 | -1.57% | 11,205 | $2.60 | $2.50 $2.63 |
| Sep 10, 2026 | $2.60 | $2.66 | $2.54 | $2.54 | $-0.07 | -2.68% | 18,402 | $2.62 | $2.54 $2.66 |
| Sep 9, 2026 | $2.60 | $2.65 | $2.60 | $2.61 | +$0.02 | +0.77% | 10,673 | $2.62 | $2.60 $2.65 |
| Sep 8, 2026 | $2.59 | $2.63 | $2.59 | $2.59 | +$0.00 | +0.00% | 25,556 | $2.61 | $2.59 $2.63 |
| Sep 4, 2026 | $2.58 | $2.66 | $2.58 | $2.59 | +$0.00 | +0.00% | 15,948 | $2.62 | $2.58 $2.66 |
| Sep 3, 2026 | $2.55 | $2.62 | $2.55 | $2.59 | +$0.04 | +1.57% | 18,463 | $2.59 | $2.55 $2.62 |
| Sep 2, 2026 | $2.49 | $2.63 | $2.49 | $2.55 | $-0.04 | -1.54% | 22,908 | $2.58 | $2.49 $2.63 |
| Sep 1, 2026 | $2.63 | $2.63 | $2.47 | $2.59 | +$0.00 | +0.00% | 47,350 | $2.55 | $2.47 $2.63 |
| Aug 31, 2026 | $2.66 | $2.66 | $2.55 | $2.59 | $-0.04 | -1.52% | 28,402 | $2.57 | $2.55 $2.66 |
| Aug 28, 2026 | $2.66 | $2.66 | $2.56 | $2.63 | +$0.00 | +0.00% | 31,707 | $2.59 | $2.56 $2.66 |
| Aug 27, 2026 | $2.63 | $2.74 | $2.55 | $2.63 | +$0.01 | +0.38% | 62,544 | $2.64 | $2.55 $2.74 |
| Aug 26, 2026 | $2.65 | $2.65 | $2.55 | $2.62 | $-0.03 | -1.13% | 75,387 | $2.58 | $2.55 $2.65 |
| Aug 25, 2026 | $2.61 | $2.78 | $2.61 | $2.65 | $-0.30 | -10.17% | 347,706 | $2.59 | $2.61 $2.78 |
| Aug 24, 2026 | $3.01 | $3.35 | $2.75 | $2.95 | +$0.43 | +17.06% | 10,377,892 | $3.24 | $2.75 $3.35 |
| Aug 21, 2026 | $2.46 | $2.60 | $2.46 | $2.52 | +$0.00 | +0.00% | 3,075,588 | $3.20 | $2.46 $2.60 |
| Aug 20, 2026 | $2.60 | $2.62 | $2.51 | $2.52 | $-0.05 | -1.95% | 14,198 | $2.56 | $2.51 $2.62 |