5 DAY PERFORMANCE
-88.84%
1 MONTH PERFORMANCE
-89.58%
3 MONTH PERFORMANCE
-88.16%
6 MONTH PERFORMANCE
-91.06%
YEAR-TO-DATE PERFORMANCE
-99.22%
1 YEAR PERFORMANCE
-99.19%
Decent Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.95 | $1.82 (-6.67%) | $2.01 | $1.82 | 62.65 K | $3.17 M |
| 10/07/2026 | $1.97 | $1.93 (-2.03%) | $2.01 | $1.89 | 44.60 K | $3.37 M |
| 10/06/2026 | $1.86 | $1.96 (5.38%) | $2.06 | $1.77 | 252.48 K | $3.42 M |
| 10/05/2026 | $2.39 | $2.12 (-11.3%) | $2.39 | $2.11 | 1.49 M | $3.70 M |
| 10/02/2026 | $2.57 | $2.42 (-5.84%) | $2.58 | $2.34 | 222.83 K | $4.22 M |
| 10/01/2026 | $2.54 | $2.80 (10.24%) | $3.07 | $2.40 | 548.73 K | $4.88 M |
| 09/30/2026 | $2.19 | $2.50 (14.16%) | $2.60 | $2.05 | 1.15 M | $4.36 M |
| 09/29/2026 | $2.01 | $3.04 (51.24%) | $5.70 | $1.99 | 42.67 M | $5.30 M |
| 09/28/2026 | $1.99 | $1.95 (-2.01%) | $2.10 | $1.90 | 140.15 K | $3.40 M |
| 09/25/2026 | $2.21 | $2.11 (-4.52%) | $2.27 | $2.11 | 25.99 K | $3.68 M |
| 09/24/2026 | $2.51 | $2.30 (-8.37%) | $2.54 | $2.26 | 74.76 K | $4.01 M |
| 09/23/2026 | $2.58 | $2.51 (-2.71%) | $2.58 | $2.51 | 15.45 K | $4.38 M |
| 09/22/2026 | $2.57 | $2.60 (1.17%) | $2.61 | $2.57 | 19.61 K | $4.54 M |
| 09/21/2026 | $2.55 | $2.59 (1.57%) | $2.60 | $2.55 | 24.60 K | $4.52 M |
| 09/18/2026 | $2.58 | $2.55 (-1.16%) | $2.63 | $2.55 | 6.93 K | $4.45 M |
| 09/17/2026 | $2.55 | $2.55 (0%) | $2.58 | $2.52 | 13.30 K | $4.45 M |
| 09/16/2026 | $2.59 | $2.52 (-2.7%) | $2.61 | $2.52 | 28.20 K | $4.40 M |
| 09/15/2026 | $2.56 | $2.57 (0.39%) | $2.62 | $2.54 | 8.79 K | $4.48 M |
| 09/14/2026 | $2.54 | $2.53 (-0.39%) | $2.63 | $2.52 | 18.54 K | $4.41 M |
| 09/11/2026 | $2.60 | $2.50 (-3.85%) | $2.63 | $2.50 | 11.21 K | $4.36 M |
| 09/10/2026 | $2.60 | $2.54 (-2.31%) | $2.66 | $2.54 | 18.40 K | $4.43 M |
| 09/09/2026 | $2.60 | $2.61 (0.38%) | $2.65 | $2.60 | 10.67 K | $4.55 M |
| 09/08/2026 | $2.59 | $2.59 (0%) | $2.63 | $2.59 | 25.56 K | $4.52 M |
| 09/04/2026 | $2.58 | $2.59 (0.39%) | $2.66 | $2.58 | 15.95 K | $4.52 M |
| 09/03/2026 | $2.55 | $2.59 (1.57%) | $2.62 | $2.55 | 18.46 K | $4.52 M |
| 09/02/2026 | $2.49 | $2.55 (2.41%) | $2.63 | $2.49 | 23.73 K | $4.45 M |
| 09/01/2026 | $2.63 | $2.59 (-1.52%) | $2.63 | $2.47 | 47.35 K | $4.52 M |
| 08/31/2026 | $2.66 | $2.59 (-2.63%) | $2.66 | $2.55 | 28.40 K | $4.52 M |
| 08/28/2026 | $2.66 | $2.63 (-1.13%) | $2.66 | $2.56 | 31.71 K | $4.59 M |
| 08/27/2026 | $2.63 | $2.63 (0%) | $2.74 | $2.55 | 62.54 K | $4.59 M |
| 08/26/2026 | $2.65 | $2.62 (-1.13%) | $2.65 | $2.55 | 75.39 K | $4.57 M |
| 08/25/2026 | $2.61 | $2.65 (1.53%) | $2.78 | $2.61 | 347.71 K | $4.62 M |
| 08/24/2026 | $3.01 | $2.95 (-1.99%) | $3.35 | $2.75 | 10.38 M | $5.15 M |
| 08/21/2026 | $2.46 | $2.52 (2.44%) | $2.60 | $2.46 | 3.08 M | $4.40 M |
| 08/20/2026 | $2.60 | $2.52 (-3.08%) | $2.62 | $2.51 | 14.40 K | $4.40 M |
| 08/19/2026 | $2.49 | $2.57 (3.21%) | $2.58 | $2.42 | 26.54 K | $4.48 M |
| 08/18/2026 | $2.57 | $2.50 (-2.72%) | $2.61 | $2.50 | 29.34 K | $4.36 M |
| 08/17/2026 | $2.67 | $2.64 (-1.12%) | $2.69 | $2.52 | 36.90 K | $4.61 M |
| 08/14/2026 | $2.67 | $2.70 (1.12%) | $2.84 | $2.62 | 150.60 K | $4.71 M |
| 08/13/2026 | $2.44 | $2.61 (6.97%) | $2.61 | $2.44 | 48.13 K | $4.55 M |
| 08/12/2026 | $2.67 | $2.55 (-4.49%) | $2.70 | $2.50 | 39.81 K | $4.45 M |
| 08/11/2026 | $2.59 | $2.56 (-1.16%) | $2.65 | $2.53 | 36.93 K | $4.47 M |
| 08/10/2026 | $2.63 | $2.61 (-0.76%) | $2.67 | $2.52 | 41.70 K | $4.55 M |
| 08/07/2026 | $2.62 | $2.67 (1.91%) | $2.68 | $2.54 | 77.80 K | $4.66 M |
| 08/06/2026 | $2.57 | $2.64 (2.72%) | $2.69 | $2.46 | 108.10 K | $4.61 M |
| 08/05/2026 | $2.46 | $2.59 (5.28%) | $2.70 | $2.31 | 224.70 K | $4.52 M |
| 08/04/2026 | $2.99 | $2.71 (-9.36%) | $3.23 | $2.66 | 11.93 M | $4.73 M |
| 08/03/2026 | $2.33 | $2.26 (-3%) | $2.42 | $2.25 | 4.34 M | $3.94 M |
| 07/31/2026 | $2.22 | $2.29 (3.15%) | $2.36 | $2.22 | 17.80 K | $1.49 M |
| 07/30/2026 | $2.49 | $2.25 (-9.64%) | $2.50 | $2.25 | 85.70 K | $1.46 M |
| 07/29/2026 | $2.20 | $2.27 (3.18%) | $2.32 | $2.19 | 48.26 K | $1.48 M |
| 07/28/2026 | $2.21 | $2.24 (1.36%) | $2.32 | $2.21 | 247.40 K | $1.46 M |
| 07/27/2026 | $2.29 | $2.26 (-1.31%) | $2.29 | $2.24 | 11.00 K | $1.47 M |
| 07/24/2026 | $2.21 | $2.28 (3.17%) | $2.33 | $2.18 | 40.84 K | $1.48 M |
| 07/23/2026 | $2.26 | $2.24 (-0.88%) | $2.32 | $2.20 | 40.13 K | $1.46 M |
| 07/22/2026 | $2.33 | $2.35 (0.86%) | $2.40 | $2.23 | 134.62 K | $1.53 M |
| 07/21/2026 | $2.30 | $2.29 (-0.43%) | $2.38 | $2.13 | 81.65 K | $1.49 M |
| 07/20/2026 | $2.27 | $2.30 (1.32%) | $2.32 | $2.11 | 147.21 K | $1.50 M |
| 07/17/2026 | $2.86 | $2.65 (-7.34%) | $2.89 | $2.55 | 419.71 K | $1.72 M |
| 07/16/2026 | $2.62 | $2.99 (14.12%) | $3.19 | $2.49 | 24.50 M | $1.94 M |
| 07/15/2026 | $2.10 | $2.08 (-0.95%) | $2.15 | $2.00 | 43.60 K | $1.35 M |
| 07/14/2026 | $2.30 | $2.15 (-6.52%) | $2.30 | $2.08 | 112.29 K | $1.40 M |
| 07/13/2026 | $2.26 | $2.30 (1.77%) | $2.35 | $2.20 | 37.24 K | $1.50 M |
| 07/10/2026 | $2.38 | $2.32 (-2.52%) | $2.55 | $2.28 | 77.96 K | $1.51 M |
| 07/09/2026 | $2.30 | $2.32 (0.87%) | $2.50 | $2.17 | 45.80 K | $1.51 M |
| 07/08/2026 | $2.45 | $2.28 (-6.94%) | $2.45 | $2.23 | 65.41 K | $1.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
