5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
+1.10%
3 MONTH PERFORMANCE
+16.64%
6 MONTH PERFORMANCE
+45.27%
YEAR-TO-DATE PERFORMANCE
+67.75%
1 YEAR PERFORMANCE
+41.91%
Daxor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.02 | $12.85 (-1.31%) | $13.02 | $12.70 | 456 | $64.05 M |
| 12/03/2025 | $13.00 | $12.65 (-2.69%) | $13.00 | $12.65 | 702 | $63.05 M |
| 12/02/2025 | $13.10 | $13.10 (0%) | $13.10 | $13.10 | 3 | $65.30 M |
| 12/01/2025 | $13.39 | $13.10 (-2.17%) | $13.43 | $13.10 | 1.00 K | $65.30 M |
| 11/28/2025 | $13.30 | $13.30 (0%) | $13.30 | $13.30 | 700 | $66.29 M |
| 11/26/2025 | $12.91 | $13.10 (1.47%) | $13.30 | $12.91 | 1.70 K | $65.30 M |
| 11/25/2025 | $13.40 | $13.00 (-2.99%) | $13.53 | $13.00 | 7.82 K | $64.80 M |
| 11/24/2025 | $13.50 | $13.25 (-1.85%) | $13.50 | $12.89 | 6.60 K | $66.04 M |
| 11/21/2025 | $13.33 | $13.19 (-1.05%) | $13.35 | $12.68 | 9.00 K | $65.75 M |
| 11/20/2025 | $12.88 | $13.00 (0.93%) | $14.15 | $12.88 | 14.40 K | $64.80 M |
| 11/19/2025 | $12.60 | $12.79 (1.51%) | $12.79 | $12.60 | 900 | $63.75 M |
| 11/18/2025 | $12.94 | $12.94 (0%) | $12.94 | $12.94 | 3 | $64.50 M |
| 11/17/2025 | $13.35 | $12.94 (-3.07%) | $13.49 | $12.60 | 4.35 K | $64.50 M |
| 11/14/2025 | $13.09 | $13.00 (-0.69%) | $13.09 | $13.00 | 541 | $64.80 M |
| 11/13/2025 | $12.52 | $12.52 (0%) | $12.52 | $12.52 | 142 | $62.41 M |
| 11/12/2025 | $12.80 | $12.80 (0%) | $12.80 | $12.80 | 88 | $63.80 M |
| 11/11/2025 | $12.80 | $12.80 (0%) | $12.80 | $12.80 | 608 | $63.80 M |
| 11/10/2025 | $12.59 | $12.80 (1.67%) | $12.96 | $11.52 | 30.30 K | $63.80 M |
| 11/07/2025 | $13.10 | $12.96 (-1.07%) | $13.10 | $12.95 | 2.43 K | $64.60 M |
| 11/06/2025 | $13.13 | $13.13 (0%) | $13.13 | $13.13 | 200 | $65.45 M |
| 11/05/2025 | $12.76 | $12.76 (0%) | $12.76 | $12.76 | 400 | $63.60 M |
| 11/04/2025 | $12.90 | $13.50 (4.65%) | $13.50 | $12.90 | 1.80 K | $67.29 M |
| 11/03/2025 | $13.11 | $13.09 (-0.15%) | $13.23 | $12.80 | 2.35 K | $65.25 M |
| 10/31/2025 | $12.02 | $13.33 (10.9%) | $13.33 | $12.02 | 3.10 K | $66.44 M |
| 10/30/2025 | $13.01 | $13.37 (2.77%) | $13.41 | $11.81 | 13.61 K | $66.64 M |
| 10/29/2025 | $13.00 | $13.43 (3.31%) | $13.43 | $13.00 | 1.00 K | $66.94 M |
| 10/28/2025 | $12.09 | $13.00 (7.53%) | $13.51 | $11.62 | 21.34 K | $64.80 M |
| 10/27/2025 | $13.74 | $11.45 (-16.67%) | $13.86 | $11.35 | 16.89 K | $57.07 M |
| 10/24/2025 | $13.86 | $13.78 (-0.58%) | $13.91 | $13.73 | 2.55 K | $68.69 M |
| 10/23/2025 | $13.87 | $13.60 (-1.95%) | $13.87 | $13.60 | 3.24 K | $67.79 M |
| 10/22/2025 | $13.36 | $13.55 (1.42%) | $13.55 | $13.36 | 2.72 K | $67.54 M |
| 10/21/2025 | $13.33 | $13.54 (1.58%) | $13.54 | $13.33 | 2.40 K | $67.49 M |
| 10/20/2025 | $13.29 | $13.28 (-0.08%) | $13.33 | $12.89 | 5.13 K | $66.19 M |
| 10/17/2025 | $13.08 | $12.95 (-0.99%) | $13.08 | $12.95 | 1.83 K | $64.55 M |
| 10/16/2025 | $12.52 | $13.00 (3.83%) | $13.10 | $12.52 | 2.52 K | $64.80 M |
| 10/15/2025 | $12.70 | $12.70 (0%) | $13.06 | $12.60 | 3.65 K | $63.30 M |
| 10/14/2025 | $12.70 | $12.83 (1.02%) | $12.90 | $12.70 | 1.92 K | $63.95 M |
| 10/13/2025 | $12.81 | $12.88 (0.55%) | $12.88 | $12.81 | 1.70 K | $64.20 M |
| 10/10/2025 | $12.61 | $12.61 (0%) | $12.61 | $12.52 | 2.85 K | $62.85 M |
| 10/09/2025 | $12.73 | $12.73 (0%) | $12.73 | $12.73 | 600 | $63.45 M |
| 10/08/2025 | $13.91 | $13.08 (-5.97%) | $13.91 | $12.56 | 27.14 K | $65.20 M |
| 10/07/2025 | $13.50 | $13.45 (-0.37%) | $13.50 | $13.00 | 3.40 K | $67.04 M |
| 10/06/2025 | $13.39 | $13.81 (3.14%) | $13.95 | $13.39 | 4.60 K | $68.84 M |
| 10/03/2025 | $13.90 | $13.90 (0%) | $14.00 | $13.81 | 2.50 K | $69.28 M |
| 10/02/2025 | $13.76 | $14.00 (1.74%) | $14.00 | $13.76 | 1.22 K | $69.78 M |
| 10/01/2025 | $13.99 | $13.58 (-2.93%) | $14.00 | $13.16 | 8.00 K | $67.69 M |
| 09/30/2025 | $12.87 | $13.77 (6.99%) | $14.00 | $12.19 | 27.40 K | $68.64 M |
| 09/29/2025 | $12.34 | $12.96 (5.02%) | $13.00 | $12.00 | 12.41 K | $64.60 M |
| 09/26/2025 | $11.89 | $12.05 (1.35%) | $12.21 | $11.79 | 4.30 K | $59.46 M |
| 09/25/2025 | $11.99 | $11.98 (-0.08%) | $12.17 | $11.76 | 5.10 K | $59.11 M |
| 09/24/2025 | $12.05 | $11.74 (-2.57%) | $12.22 | $11.70 | 6.10 K | $57.93 M |
| 09/23/2025 | $11.92 | $12.15 (1.93%) | $12.15 | $11.67 | 2.63 K | $59.95 M |
| 09/22/2025 | $11.90 | $11.76 (-1.18%) | $11.90 | $11.75 | 3.04 K | $58.03 M |
| 09/19/2025 | $11.43 | $11.88 (3.94%) | $11.88 | $11.43 | 1.25 K | $58.62 M |
| 09/18/2025 | $11.50 | $11.40 (-0.87%) | $11.63 | $11.40 | 2.01 K | $56.25 M |
| 09/17/2025 | $11.48 | $11.42 (-0.52%) | $11.48 | $11.38 | 2.04 K | $56.35 M |
| 09/16/2025 | $11.41 | $11.43 (0.18%) | $11.61 | $11.37 | 2.04 K | $56.40 M |
| 09/15/2025 | $11.50 | $11.64 (1.22%) | $11.64 | $11.41 | 1.70 K | $57.43 M |
| 09/12/2025 | $11.61 | $11.66 (0.43%) | $11.66 | $11.40 | 6.00 K | $57.53 M |
| 09/11/2025 | $11.51 | $11.11 (-3.48%) | $11.70 | $11.10 | 8.71 K | $54.82 M |
| 09/10/2025 | $11.59 | $11.37 (-1.9%) | $11.60 | $11.37 | 937 | $56.10 M |
| 09/09/2025 | $11.00 | $11.40 (3.64%) | $11.62 | $11.00 | 5.80 K | $56.25 M |
| 09/08/2025 | $11.32 | $11.41 (0.8%) | $11.45 | $11.05 | 5.73 K | $56.30 M |
| 09/05/2025 | $10.67 | $11.06 (3.66%) | $11.48 | $10.65 | 12.90 K | $54.57 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.
