Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 7.71 | -0.11 | -1.41% | 7.66 | 7.85 | 7.555 | 9,302,090 |
| Apr 25 2024 | 7.82 | -0.62 | -7.35% | 8.42 | 8.475 | 7.74 | 17,022,414 |
| Apr 24 2024 | 8.44 | -0.01 | -0.12% | 8.57 | 8.60 | 8.39 | 8,323,550 |
| Apr 23 2024 | 8.45 | -0.25 | -2.87% | 8.83 | 8.92 | 8.4134 | 11,246,068 |
| Apr 22 2024 | 8.70 | 0.71 | 8.89% | 8.69 | 8.785 | 8.43 | 13,076,008 |
| Apr 19 2024 | 7.99 | -0.19 | -2.32% | 8.19 | 8.19 | 7.8924 | 11,819,599 |
| Apr 18 2024 | 8.18 | -0.09 | -1.09% | 8.01 | 8.305 | 7.99 | 10,043,108 |
| Apr 17 2024 | 8.27 | -0.26 | -3.05% | 8.36 | 8.48 | 8.05 | 14,955,638 |
| Apr 16 2024 | 8.53 | 0.26 | 3.14% | 8.50 | 8.81 | 8.4076 | 10,672,523 |
| Apr 15 2024 | 8.27 | 0.10 | 1.22% | 8.02 | 8.525 | 7.97 | 13,462,892 |
| Apr 12 2024 | 8.17 | 0.34 | 4.34% | 7.56 | 8.30 | 7.25 | 21,826,342 |
| Apr 11 2024 | 7.83 | -0.38 | -4.63% | 7.98 | 8.2719 | 7.81 | 9,868,634 |
| Apr 10 2024 | 8.21 | 0.27 | 3.40% | 8.36 | 8.4468 | 8.0298 | 9,973,525 |
| Apr 09 2024 | 7.94 | -0.32 | -3.87% | 7.94 | 8.0899 | 7.765 | 10,252,441 |
| Apr 08 2024 | 8.26 | 0.14 | 1.72% | 8.01 | 8.39 | 7.92 | 10,201,878 |
| Apr 05 2024 | 8.12 | -0.56 | -6.45% | 8.59 | 8.6398 | 8.05 | 11,144,697 |
| Apr 04 2024 | 8.68 | 0.20 | 2.36% | 8.50 | 8.705 | 8.41 | 7,610,992 |
| Apr 03 2024 | 8.48 | -0.42 | -4.72% | 8.92 | 8.925 | 8.435 | 11,073,982 |
| Apr 02 2024 | 8.90 | -0.20 | -2.20% | 9.01 | 9.15 | 8.84 | 10,783,245 |
| Apr 01 2024 | 9.10 | -0.24 | -2.57% | 8.99 | 9.28 | 8.87 | 8,858,727 |
| Mar 28 2024 | 9.34 | -0.42 | -4.30% | 9.52 | 9.66 | 9.245 | 5,055,241 |
| Mar 27 2024 | 9.76 | -0.75 | -7.14% | 10.39 | 10.40 | 9.74 | 7,644,274 |
| Mar 26 2024 | 10.51 | 0.01 | 0.10% | 10.08 | 10.52 | 10.07 | 2,681,022 |
| Mar 25 2024 | 10.50 | -0.18 | -1.69% | 10.54 | 10.54 | 10.12 | 3,345,816 |
| Mar 22 2024 | 10.68 | 0.28 | 2.69% | 10.57 | 10.686 | 10.375 | 4,177,367 |
| Mar 21 2024 | 10.40 | 0.18 | 1.76% | 10.02 | 10.42 | 9.8313 | 3,999,090 |
| Mar 20 2024 | 10.22 | -0.87 | -7.84% | 11.22 | 11.23 | 10.0143 | 5,135,012 |
| Mar 19 2024 | 11.09 | 0.30 | 2.78% | 10.76 | 11.15 | 10.76 | 3,640,560 |
| Mar 18 2024 | 10.79 | 0.14 | 1.31% | 10.74 | 10.85 | 10.66 | 3,034,078 |
| Mar 15 2024 | 10.65 | 0.03 | 0.28% | 10.72 | 10.79 | 10.54 | 2,614,904 |
| Mar 14 2024 | 10.62 | 0.22 | 2.12% | 10.65 | 10.7876 | 10.53 | 3,033,885 |
| Mar 13 2024 | 10.40 | -0.49 | -4.50% | 10.78 | 10.80 | 10.24 | 4,093,121 |
| Mar 12 2024 | 10.89 | 0.38 | 3.62% | 10.97 | 11.1699 | 10.88 | 4,115,441 |
| Mar 11 2024 | 10.51 | -0.37 | -3.40% | 10.95 | 11.00 | 10.365 | 3,965,741 |
| Mar 08 2024 | 10.88 | -0.04 | -0.37% | 10.73 | 11.01 | 10.61 | 7,871,322 |
| Mar 07 2024 | 10.92 | -0.31 | -2.76% | 10.96 | 11.09 | 10.80 | 4,786,871 |
| Mar 06 2024 | 11.23 | -0.40 | -3.44% | 11.30 | 11.34 | 10.9101 | 7,195,471 |
| Mar 05 2024 | 11.63 | -0.12 | -1.02% | 11.40 | 11.65 | 11.22 | 5,015,595 |
| Mar 04 2024 | 11.75 | -1.10 | -8.56% | 12.39 | 12.52 | 11.68 | 4,859,700 |
| Mar 01 2024 | 12.85 | -0.97 | -7.02% | 13.49 | 13.9101 | 12.72 | 5,322,202 |
| Feb 29 2024 | 13.82 | -0.64 | -4.43% | 13.95 | 13.95 | 13.4898 | 3,514,140 |
| Feb 28 2024 | 14.46 | 0.25 | 1.76% | 14.37 | 14.602 | 14.35 | 1,964,745 |
| Feb 27 2024 | 14.21 | 0.23 | 1.65% | 13.99 | 14.2299 | 13.87 | 2,123,210 |
| Feb 26 2024 | 13.98 | 0.41 | 3.02% | 13.86 | 14.20 | 13.86 | 1,969,477 |
| Feb 23 2024 | 13.57 | -0.52 | -3.69% | 14.00 | 14.25 | 13.44 | 3,671,902 |
| Feb 22 2024 | 14.09 | 0.71 | 5.31% | 13.54 | 14.1711 | 13.50 | 3,125,563 |
| Feb 21 2024 | 13.38 | 0.17 | 1.29% | 13.24 | 13.7694 | 13.22 | 4,332,503 |
| Feb 20 2024 | 13.21 | -0.12 | -0.90% | 13.04 | 13.3416 | 12.98 | 2,475,638 |
| Feb 16 2024 | 13.33 | -0.09 | -0.67% | 13.62 | 13.699 | 13.06 | 3,242,190 |
| Feb 15 2024 | 13.42 | -0.78 | -5.49% | 13.92 | 13.92 | 13.11 | 4,883,505 |
| Feb 14 2024 | 14.20 | -0.19 | -1.32% | 14.30 | 14.60 | 14.14 | 3,827,709 |
| Feb 13 2024 | 14.39 | 1.37 | 10.52% | 13.71 | 14.5699 | 13.71 | 4,139,806 |
| Feb 12 2024 | 13.02 | -0.33 | -2.47% | 13.42 | 13.47 | 12.914 | 2,763,436 |
| Feb 09 2024 | 13.35 | 0.34 | 2.61% | 13.13 | 13.53 | 13.13 | 2,468,582 |
| Feb 08 2024 | 13.01 | 0.15 | 1.17% | 13.01 | 13.1399 | 12.87 | 2,651,352 |
| Feb 07 2024 | 12.86 | 0.23 | 1.82% | 12.71 | 12.925 | 12.59 | 2,204,413 |
| Feb 06 2024 | 12.63 | -0.35 | -2.70% | 12.81 | 12.95 | 12.57 | 2,152,728 |
| Feb 05 2024 | 12.98 | 0.61 | 4.93% | 12.84 | 13.06 | 12.68 | 3,210,468 |
| Feb 02 2024 | 12.37 | 0.80 | 6.91% | 12.20 | 12.62 | 12.18 | 4,322,600 |
| Feb 01 2024 | 11.57 | -0.93 | -7.44% | 12.24 | 12.24 | 11.45 | 5,024,163 |
| Jan 31 2024 | 12.50 | 0.17 | 1.38% | 12.21 | 12.565 | 11.7884 | 5,068,762 |
| Jan 30 2024 | 12.33 | 0.20 | 1.65% | 12.01 | 12.47 | 11.95 | 2,635,847 |
| Jan 29 2024 | 12.13 | -0.24 | -1.94% | 12.20 | 12.575 | 12.13 | 2,310,434 |
