NASDAQ : DXST
Decent Holding Inc. — Price history
Industrials · Waste Management · China
Last price 1.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Decent Holding Inc. (DXST) closed at 1.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.08 | 1.14 | 1.022 | 1.03 | 10,531 | +1.98% |
| 2026-10-30 | 1.1 | 1.137 | 1.01 | 1.01 | 14,708 | -12.17% |
| 2026-10-29 | 1.16 | 1.19 | 1.13 | 1.15 | 42,893 | +2.68% |
| 2026-10-28 | 1.13 | 1.169 | 1.1 | 1.12 | 15,798 | +0.00% |
| 2026-10-27 | 1.08 | 1.16 | 1.06 | 1.12 | 22,906 | -3.45% |
| 2026-10-26 | 1.16 | 1.19 | 1.16 | 1.16 | 5,031 | -4.13% |
| 2026-10-23 | 1.22 | 1.307 | 1.2 | 1.21 | 27,410 | +4.31% |
| 2026-10-22 | 1.247 | 1.3 | 1.16 | 1.16 | 18,546 | -1.69% |
| 2026-10-21 | 1.271 | 1.29 | 1.18 | 1.18 | 31,859 | -2.48% |
| 2026-10-20 | 1.355 | 1.39 | 1.21 | 1.21 | 110,020 | -9.02% |
| 2026-10-19 | 1.381 | 1.381 | 1.33 | 1.33 | 28,385 | +0.00% |
| 2026-10-16 | 1.68 | 1.68 | 1.265 | 1.33 | 129,517 | -20.83% |
| 2026-10-15 | 1.74 | 1.82 | 1.621 | 1.68 | 60,624 | -1.75% |
| 2026-10-14 | 1.75 | 1.75 | 1.7 | 1.71 | 22,180 | -3.93% |
| 2026-10-13 | 1.82 | 1.82 | 1.73 | 1.78 | 25,271 | -1.66% |
| 2026-10-12 | 1.88 | 1.925 | 1.77 | 1.81 | 36,986 | -2.69% |
| 2026-10-09 | 1.85 | 2 | 1.85 | 1.86 | 84,898 | +2.20% |
| 2026-10-08 | 1.95 | 2.01 | 1.82 | 1.82 | 62,805 | -5.70% |
| 2026-10-07 | 1.97 | 2.009 | 1.891 | 1.93 | 44,597 | -1.53% |
| 2026-10-06 | 1.86 | 2.06 | 1.77 | 1.96 | 252,479 | -7.55% |
| 2026-10-05 | 2.39 | 2.39 | 2.11 | 2.12 | 1,491,294 | -12.40% |
| 2026-10-02 | 2.57 | 2.58 | 2.34 | 2.42 | 222,830 | -13.57% |
| 2026-10-01 | 2.54 | 3.07 | 2.403 | 2.8 | 548,731 | +12.00% |
| 2026-09-30 | 2.19 | 2.6 | 2.05 | 2.5 | 1,154,809 | -17.76% |
| 2026-09-29 | 2.005 | 5.7 | 1.994 | 3.04 | 42,670,717 | +55.90% |
| 2026-09-28 | 1.99 | 2.1 | 1.9 | 1.95 | 140,153 | -7.58% |
| 2026-09-25 | 2.205 | 2.272 | 2.11 | 2.11 | 25,992 | -8.26% |
| 2026-09-24 | 2.51 | 2.535 | 2.26 | 2.3 | 74,759 | -8.37% |
| 2026-09-23 | 2.58 | 2.58 | 2.51 | 2.51 | 15,454 | -3.46% |
| 2026-09-22 | 2.57 | 2.615 | 2.57 | 2.6 | 19,611 | +0.39% |
| 2026-09-21 | 2.55 | 2.6 | 2.55 | 2.59 | 24,604 | +1.57% |
| 2026-09-18 | 2.584 | 2.63 | 2.55 | 2.55 | 6,934 | +0.00% |
| 2026-09-17 | 2.553 | 2.58 | 2.52 | 2.55 | 13,300 | +1.19% |
| 2026-09-16 | 2.59 | 2.605 | 2.52 | 2.52 | 28,177 | -1.95% |
| 2026-09-15 | 2.56 | 2.62 | 2.54 | 2.57 | 8,785 | +1.58% |
| 2026-09-14 | 2.54 | 2.625 | 2.52 | 2.53 | 18,536 | +1.20% |
| 2026-09-11 | 2.601 | 2.63 | 2.5 | 2.5 | 11,205 | -1.57% |
| 2026-09-10 | 2.6 | 2.66 | 2.54 | 2.54 | 18,402 | -2.68% |
| 2026-09-09 | 2.6 | 2.65 | 2.6 | 2.61 | 10,672 | +0.77% |
| 2026-09-08 | 2.59 | 2.63 | 2.59 | 2.59 | 25,555 | +0.00% |
| 2026-09-04 | 2.58 | 2.66 | 2.58 | 2.59 | 15,948 | +0.00% |
| 2026-09-03 | 2.55 | 2.615 | 2.55 | 2.59 | 18,462 | +1.57% |
| 2026-09-02 | 2.49 | 2.63 | 2.49 | 2.55 | 23,725 | -1.54% |
| 2026-09-01 | 2.63 | 2.63 | 2.47 | 2.59 | 47,349 | +0.00% |
| 2026-08-31 | 2.66 | 2.66 | 2.55 | 2.59 | 28,402 | -1.52% |
| 2026-08-28 | 2.66 | 2.66 | 2.56 | 2.63 | 31,707 | +0.00% |
| 2026-08-27 | 2.63 | 2.735 | 2.553 | 2.63 | 62,543 | +0.38% |
| 2026-08-26 | 2.65 | 2.65 | 2.55 | 2.62 | 75,387 | -1.13% |
| 2026-08-25 | 2.61 | 2.779 | 2.61 | 2.65 | 347,706 | -10.17% |
| 2026-08-24 | 3.01 | 3.35 | 2.75 | 2.95 | 10,377,891 | +17.06% |
| 2026-08-21 | 2.46 | 2.6 | 2.46 | 2.52 | 3,075,588 | +0.00% |
| 2026-08-20 | 2.595 | 2.62 | 2.51 | 2.52 | 14,398 | -1.95% |
| 2026-08-19 | 2.49 | 2.58 | 2.421 | 2.57 | 26,541 | +2.80% |
| 2026-08-18 | 2.57 | 2.61 | 2.5 | 2.5 | 29,338 | -5.30% |
| 2026-08-17 | 2.67 | 2.69 | 2.52 | 2.64 | 36,880 | -2.22% |
| 2026-08-14 | 2.667 | 2.84 | 2.62 | 2.7 | 150,584 | +3.45% |
| 2026-08-13 | 2.445 | 2.61 | 2.445 | 2.61 | 48,132 | +2.35% |
| 2026-08-12 | 2.67 | 2.7 | 2.5 | 2.55 | 39,808 | -0.39% |
| 2026-08-11 | 2.59 | 2.65 | 2.53 | 2.56 | 36,932 | -1.92% |
| 2026-08-10 | 2.63 | 2.669 | 2.52 | 2.61 | 41,671 | -2.25% |
| 2026-08-07 | 2.62 | 2.68 | 2.54 | 2.67 | 77,761 | +1.14% |
| 2026-08-06 | 2.57 | 2.69 | 2.46 | 2.64 | 108,097 | +1.93% |
| 2026-08-05 | 2.46 | 2.7 | 2.312 | 2.59 | 224,693 | -4.43% |
| 2026-08-04 | 2.99 | 3.23 | 2.66 | 2.71 | 11,933,929 | +19.91% |
| 2026-08-03 | 2.33 | 2.42 | 2.25 | 2.26 | 4,341,360 | -1.31% |
| 2026-07-31 | 2.223 | 2.357 | 2.223 | 2.29 | 17,762 | +1.78% |
| 2026-07-30 | 2.49 | 2.499 | 2.25 | 2.25 | 85,665 | -0.88% |
| 2026-07-29 | 2.2 | 2.32 | 2.19 | 2.27 | 48,257 | +1.34% |
| 2026-07-28 | 2.215 | 2.32 | 2.215 | 2.24 | 247,374 | -0.88% |
| 2026-07-27 | 2.29 | 2.29 | 2.24 | 2.26 | 11,004 | -0.88% |
| 2026-07-24 | 2.21 | 2.33 | 2.18 | 2.28 | 40,840 | +1.79% |
| 2026-07-23 | 2.26 | 2.315 | 2.2 | 2.24 | 40,127 | -4.68% |
| 2026-07-22 | 2.33 | 2.4 | 2.23 | 2.35 | 134,615 | +2.62% |
| 2026-07-21 | 2.3 | 2.38 | 2.13 | 2.29 | 81,648 | -0.43% |
| 2026-07-20 | 2.27 | 2.323 | 2.11 | 2.3 | 147,208 | -13.21% |
| 2026-07-17 | 2.86 | 2.89 | 2.55 | 2.65 | 419,711 | -11.37% |
| 2026-07-16 | 2.62 | 3.185 | 2.49 | 2.99 | 24,495,590 | +43.75% |
| 2026-07-15 | 2.1 | 2.155 | 2 | 2.08 | 43,601 | -3.26% |
| 2026-07-14 | 2.3 | 2.3 | 2.08 | 2.15 | 112,288 | -6.52% |
| 2026-07-13 | 2.26 | 2.345 | 2.2 | 2.3 | 37,238 | -0.86% |
| 2026-07-10 | 2.38 | 2.55 | 2.28 | 2.32 | 77,959 | +0.00% |
| 2026-07-09 | 2.3 | 2.5 | 2.17 | 2.32 | 45,778 | +1.75% |
| 2026-07-08 | 2.45 | 2.45 | 2.23 | 2.28 | 65,412 | +1.33% |
| 2026-07-07 | 2.21 | 2.33 | 2.2 | 2.25 | 31,471 | -0.44% |
| 2026-07-06 | 2.11 | 2.28 | 2.103 | 2.26 | 82,018 | +2.73% |
| 2026-07-02 | 2.11 | 2.27 | 2.05 | 2.2 | 184,025 | +7.32% |
| 2026-07-01 | 2.31 | 2.389 | 1.74 | 2.05 | 3,676,494 | -0.97% |
| 2026-06-30 | 2.05 | 2.16 | 2 | 2.07 | 19,609 | +4.02% |
| 2026-06-29 | 1.96 | 2.11 | 1.95 | 1.99 | 44,240 | +1.02% |
| 2026-06-26 | 1.833 | 2.18 | 1.76 | 1.97 | 55,173 | +6.49% |
| 2026-06-25 | 2.04 | 2.08 | 1.754 | 1.85 | 122,321 | -6.09% |
| 2026-06-24 | 2.08 | 2.15 | 1.97 | 1.97 | 39,907 | -7.08% |
| 2026-06-23 | 2.34 | 2.396 | 2.12 | 2.12 | 39,057 | -10.55% |
| 2026-06-22 | 2.49 | 2.61 | 2.35 | 2.37 | 136,827 | -11.57% |
| 2026-06-18 | 2.93 | 2.99 | 2.68 | 2.68 | 75,335 | -3.25% |
| 2026-06-17 | 2.83 | 3.03 | 2.77 | 2.77 | 79,086 | -8.58% |
| 2026-06-16 | 2.75 | 3.2 | 2.63 | 3.03 | 400,650 | +12.22% |
| 2026-06-15 | 2.89 | 3.9 | 2.5 | 2.7 | 7,367,090 | +18.42% |
| 2026-06-12 | 3 | 3 | 2.28 | 2.28 | 100,927 | -25.00% |
| 2026-06-11 | 2.99 | 3.3 | 2.83 | 3.04 | 141,715 | +9.75% |
| 2026-06-10 | 3.56 | 3.7 | 2.54 | 2.77 | 153,663 | -18.53% |
| 2026-06-09 | 2.9 | 7.68 | 2.9 | 3.4 | 1,166,128 | +8.63% |
| 2026-06-08 | 3.98 | 4.129 | 3.05 | 3.13 | 271,613 | -24.40% |
| 2026-06-05 | 3.5 | 4.17 | 3.201 | 4.14 | 1,074,614 | +22.85% |
| 2026-06-04 | 5.64 | 7.2 | 3.03 | 3.37 | 3,674,728 | -29.79% |
| 2026-06-03 | 4.66 | 5.29 | 3.88 | 4.8 | 1,789,153 | -3.03% |
| 2026-06-02 | 2.97 | 5.47 | 2.95 | 4.95 | 76,446,638 | +209.38% |
| 2026-06-01 | 1.5 | 1.69 | 1.5 | 1.6 | 10,269,556 | +2.56% |
| 2026-05-29 | 1.68 | 1.73 | 1.5 | 1.56 | 31,230 | -9.30% |
| 2026-05-28 | 1.71 | 1.72 | 1.68 | 1.72 | 32,997 | -0.58% |
| 2026-05-27 | 1.75 | 1.76 | 1.7 | 1.73 | 25,457 | -2.26% |
| 2026-05-26 | 1.74 | 1.839 | 1.74 | 1.77 | 20,445 | -3.28% |
| 2026-05-22 | 1.77 | 1.88 | 1.77 | 1.83 | 20,519 | -0.54% |
| 2026-05-21 | 1.75 | 1.84 | 1.72 | 1.84 | 25,361 | +5.75% |
| 2026-05-20 | 1.74 | 1.755 | 1.715 | 1.74 | 8,973 | -4.81% |
| 2026-05-19 | 1.72 | 1.841 | 1.72 | 1.828 | 25,545 | +2.12% |
| 2026-05-18 | 1.78 | 1.82 | 1.78 | 1.79 | 13,539 | +0.56% |
| 2026-05-15 | 1.777 | 1.83 | 1.76 | 1.78 | 19,479 | +0.56% |
| 2026-05-14 | 1.77 | 1.83 | 1.77 | 1.77 | 24,994 | +0.00% |
| 2026-05-13 | 1.89 | 1.89 | 1.76 | 1.77 | 28,167 | -5.85% |