5 DAY PERFORMANCE
+2.55%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
-6.33%
6 MONTH PERFORMANCE
-8.37%
YEAR-TO-DATE PERFORMANCE
+9.62%
1 YEAR PERFORMANCE
-13.98%
Daxor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.92 | $8.43 (6.44%) | $8.43 | $7.92 | 2,012 | $40.80 M |
| 01/13/2025 | $8.26 | $8.25 (-0.12%) | $8.46 | $7.70 | 16,411 | $39.93 M |
| 01/10/2025 | $7.88 | $8.22 (4.31%) | $8.51 | $7.88 | 17,939 | $39.79 M |
| 01/08/2025 | $7.96 | $7.97 (0.13%) | $8.06 | $7.95 | 2,403 | $38.58 M |
| 01/07/2025 | $8.07 | $8.07 (0%) | $8.21 | $7.82 | 15,200 | $39.06 M |
| 01/06/2025 | $7.67 | $7.80 (1.69%) | $7.98 | $7.67 | 2,738 | $37.75 M |
| 01/03/2025 | $7.77 | $7.77 (0%) | $7.77 | $7.77 | 500 | $37.61 M |
| 01/02/2025 | $7.63 | $7.55 (-1.05%) | $7.63 | $7.43 | 8,734 | $36.54 M |
| 12/31/2024 | $7.70 | $7.69 (-0.13%) | $7.75 | $7.60 | 24,226 | $37.22 M |
| 12/30/2024 | $7.56 | $7.63 (0.93%) | $8.00 | $7.56 | 13,800 | $36.93 M |
| 12/27/2024 | $7.68 | $7.75 (0.91%) | $8.10 | $7.68 | 8,889 | $37.51 M |
| 12/26/2024 | $7.62 | $7.95 (4.33%) | $8.20 | $7.62 | 5,046 | $38.48 M |
| 12/24/2024 | $8.00 | $7.95 (-0.63%) | $8.08 | $7.95 | 5,700 | $38.48 M |
| 12/23/2024 | $8.15 | $8.30 (1.84%) | $8.43 | $8.15 | 5,300 | $40.17 M |
| 12/20/2024 | $8.04 | $8.35 (3.86%) | $8.35 | $8.04 | 1,100 | $40.41 M |
| 12/19/2024 | $8.04 | $8.14 (1.24%) | $8.36 | $8.04 | 1,341 | $39.40 M |
| 12/18/2024 | $8.25 | $8.20 (-0.61%) | $8.38 | $8.06 | 3,200 | $39.69 M |
| 12/17/2024 | $8.10 | $8.12 (0.25%) | $8.38 | $8.01 | 5,418 | $39.30 M |
| 12/16/2024 | $8.11 | $8.40 (3.58%) | $8.42 | $8.11 | 613 | $40.66 M |
| 12/13/2024 | $8.35 | $8.16 (-2.28%) | $8.40 | $8.16 | 9,200 | $39.49 M |
| 12/12/2024 | $8.81 | $8.40 (-4.65%) | $8.81 | $8.38 | 18,000 | $40.66 M |
| 12/11/2024 | $8.74 | $8.92 (2.06%) | $8.92 | $8.65 | 2,325 | $43.17 M |
| 12/10/2024 | $8.91 | $8.91 (0%) | $9.06 | $8.60 | 28,900 | $43.12 M |
| 12/09/2024 | $8.97 | $8.76 (-2.34%) | $9.02 | $8.55 | 26,831 | $42.40 M |
| 12/06/2024 | $9.01 | $8.89 (-1.33%) | $9.10 | $8.81 | 18,300 | $43.03 M |
| 12/05/2024 | $9.02 | $9.09 (0.78%) | $9.32 | $8.96 | 14,700 | $44.00 M |
| 12/04/2024 | $9.40 | $9.20 (-2.13%) | $9.45 | $8.95 | 99,100 | $44.53 M |
| 12/03/2024 | $9.17 | $9.44 (2.94%) | $9.60 | $9.04 | 78,500 | $45.69 M |
| 12/02/2024 | $9.99 | $9.30 (-6.91%) | $10.00 | $9.08 | 35,700 | $45.01 M |
| 11/29/2024 | $9.50 | $9.61 (1.16%) | $9.61 | $9.50 | 612 | $46.51 M |
| 11/27/2024 | $9.35 | $9.45 (1.07%) | $9.45 | $9.31 | 4,800 | $45.74 M |
| 11/26/2024 | $9.60 | $9.55 (-0.52%) | $9.85 | $9.33 | 6,608 | $46.22 M |
| 11/25/2024 | $9.10 | $9.89 (8.68%) | $9.99 | $9.00 | 96,042 | $47.87 M |
| 11/22/2024 | $9.31 | $9.28 (-0.32%) | $9.31 | $9.00 | 9,919 | $44.92 M |
| 11/21/2024 | $9.05 | $8.93 (-1.33%) | $9.05 | $8.51 | 37,500 | $43.22 M |
| 11/20/2024 | $8.92 | $9.03 (1.23%) | $9.15 | $8.76 | 22,700 | $43.71 M |
| 11/19/2024 | $9.02 | $8.99 (-0.33%) | $9.72 | $8.80 | 257,200 | $43.51 M |
| 11/18/2024 | $8.67 | $8.91 (2.77%) | $9.04 | $8.67 | 3,429 | $43.12 M |
| 11/15/2024 | $8.82 | $9.01 (2.15%) | $9.03 | $8.73 | 2,484 | $43.61 M |
| 11/14/2024 | $9.10 | $8.82 (-3.08%) | $9.10 | $8.77 | 2,824 | $42.69 M |
| 11/13/2024 | $8.82 | $9.01 (2.15%) | $9.06 | $8.82 | 600 | $43.61 M |
| 11/12/2024 | $8.88 | $9.23 (3.94%) | $9.26 | $8.53 | 23,620 | $44.67 M |
| 11/11/2024 | $9.30 | $8.75 (-5.91%) | $9.48 | $8.61 | 22,213 | $42.35 M |
| 11/08/2024 | $9.04 | $9.47 (4.76%) | $9.74 | $9.04 | 4,600 | $45.84 M |
| 11/07/2024 | $9.74 | $9.22 (-5.34%) | $9.74 | $9.21 | 4,136 | $44.63 M |
| 11/06/2024 | $9.34 | $9.79 (4.82%) | $9.91 | $9.04 | 9,665 | $47.38 M |
| 11/05/2024 | $9.13 | $9.30 (1.86%) | $9.48 | $9.00 | 17,613 | $45.01 M |
| 11/04/2024 | $8.75 | $9.13 (4.34%) | $9.22 | $8.64 | 21,500 | $44.19 M |
| 11/01/2024 | $8.57 | $8.76 (2.22%) | $9.00 | $8.51 | 12,400 | $42.40 M |
| 10/31/2024 | $8.70 | $8.66 (-0.46%) | $8.70 | $8.66 | 1,436 | $41.91 M |
| 10/30/2024 | $8.95 | $8.90 (-0.56%) | $9.18 | $8.70 | 7,700 | $43.08 M |
| 10/29/2024 | $8.65 | $8.65 (0%) | $8.65 | $8.65 | 1,239 | $41.87 M |
| 10/28/2024 | $8.99 | $8.60 (-4.34%) | $9.11 | $8.58 | 16,727 | $41.62 M |
| 10/25/2024 | $9.21 | $8.90 (-3.37%) | $9.21 | $8.89 | 1,600 | $43.08 M |
| 10/24/2024 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 845 | $43.56 M |
| 10/23/2024 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 0 | $43.56 M |
| 10/22/2024 | $9.11 | $9.00 (-1.21%) | $9.11 | $9.00 | 400 | $43.56 M |
| 10/21/2024 | $9.13 | $9.13 (0%) | $9.13 | $9.13 | 0 | $44.19 M |
| 10/18/2024 | $9.13 | $9.13 (0%) | $9.13 | $9.13 | 0 | $44.19 M |
| 10/17/2024 | $9.13 | $9.13 (0%) | $9.13 | $9.13 | 300 | $44.19 M |
| 10/16/2024 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 300 | $43.56 M |
| 10/15/2024 | $8.94 | $9.00 (0.67%) | $9.00 | $8.90 | 938 | $43.56 M |