5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
+0.97%
3 MONTH PERFORMANCE
+20.26%
6 MONTH PERFORMANCE
+15.95%
YEAR-TO-DATE PERFORMANCE
+21.98%
1 YEAR PERFORMANCE
+0.32%
Daxor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $9.18 | $9.18 (0%) | $9.18 | $9.18 | 125 | $45.39 M |
| 07/21/2025 | $9.00 | $9.18 (2%) | $9.18 | $9.00 | 2.80 K | $45.30 M |
| 07/18/2025 | $9.16 | $9.00 (-1.75%) | $9.35 | $9.00 | 6.84 K | $44.41 M |
| 07/17/2025 | $9.31 | $9.35 (0.43%) | $9.36 | $9.31 | 2.44 K | $46.13 M |
| 07/16/2025 | $9.19 | $9.31 (1.31%) | $9.50 | $9.17 | 3.70 K | $45.94 M |
| 07/15/2025 | $9.16 | $9.50 (3.71%) | $9.50 | $9.15 | 647 | $46.87 M |
| 07/14/2025 | $9.13 | $9.33 (2.19%) | $9.33 | $9.10 | 527 | $46.04 M |
| 07/11/2025 | $9.13 | $9.29 (1.75%) | $9.48 | $9.10 | 4.31 K | $45.84 M |
| 07/10/2025 | $8.75 | $9.50 (8.57%) | $9.50 | $8.75 | 946 | $46.87 M |
| 07/09/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 745 | $46.87 M |
| 07/08/2025 | $9.34 | $9.35 (0.11%) | $9.50 | $9.20 | 2.10 K | $46.13 M |
| 07/07/2025 | $9.88 | $9.86 (-0.2%) | $9.90 | $9.75 | 1.10 K | $48.65 M |
| 07/03/2025 | $9.32 | $9.83 (5.47%) | $9.88 | $9.04 | 4.92 K | $48.50 M |
| 07/02/2025 | $9.07 | $9.75 (7.5%) | $9.88 | $9.02 | 2.22 K | $48.11 M |
| 07/01/2025 | $9.63 | $9.65 (0.21%) | $9.79 | $9.50 | 3.82 K | $47.61 M |
| 06/30/2025 | $9.40 | $9.79 (4.15%) | $9.79 | $9.38 | 8.76 K | $48.31 M |
| 06/27/2025 | $9.75 | $9.15 (-6.15%) | $9.75 | $9.13 | 5.10 K | $45.15 M |
| 06/26/2025 | $9.23 | $9.63 (4.33%) | $9.73 | $8.76 | 10.11 K | $47.52 M |
| 06/25/2025 | $9.75 | $9.39 (-3.69%) | $9.75 | $8.68 | 7.61 K | $46.33 M |
| 06/24/2025 | $9.50 | $9.29 (-2.21%) | $9.75 | $9.25 | 27.20 K | $45.84 M |
| 06/23/2025 | $9.46 | $9.46 (0%) | $9.75 | $9.02 | 17.41 K | $46.68 M |
| 06/20/2025 | $9.24 | $9.29 (0.54%) | $9.38 | $9.11 | 4.64 K | $45.84 M |
| 06/18/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 54 | $44.41 M |
| 06/17/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 65 | $44.41 M |
| 06/16/2025 | $8.70 | $9.00 (3.45%) | $9.03 | $8.45 | 7.01 K | $44.41 M |
| 06/13/2025 | $8.50 | $8.75 (2.94%) | $8.95 | $8.50 | 2.02 K | $43.17 M |
| 06/12/2025 | $9.00 | $8.79 (-2.33%) | $9.00 | $8.70 | 3.16 K | $43.37 M |
| 06/11/2025 | $9.00 | $8.75 (-2.78%) | $9.02 | $8.73 | 5.00 K | $43.17 M |
| 06/10/2025 | $9.25 | $9.29 (0.43%) | $9.29 | $8.56 | 2.84 K | $45.84 M |
| 06/09/2025 | $9.15 | $9.25 (1.09%) | $9.37 | $9.15 | 3.60 K | $45.64 M |
| 06/06/2025 | $8.88 | $9.25 (4.17%) | $9.25 | $8.75 | 3.75 K | $45.64 M |
| 06/05/2025 | $8.29 | $8.88 (7.12%) | $8.88 | $8.29 | 3.14 K | $43.82 M |
| 06/04/2025 | $8.75 | $8.59 (-1.83%) | $8.75 | $8.43 | 3.30 K | $42.38 M |
| 06/03/2025 | $8.13 | $8.63 (6.15%) | $8.63 | $8.13 | 2.35 K | $42.58 M |
| 06/02/2025 | $8.08 | $8.38 (3.71%) | $8.38 | $8.08 | 1.10 K | $41.35 M |
| 05/30/2025 | $8.25 | $8.10 (-1.82%) | $8.25 | $8.09 | 2.80 K | $39.97 M |
| 05/29/2025 | $8.13 | $8.13 (0%) | $8.25 | $8.12 | 930 | $40.11 M |
| 05/28/2025 | $8.04 | $8.05 (0.12%) | $8.13 | $7.98 | 1.80 K | $39.72 M |
| 05/27/2025 | $7.73 | $8.13 (5.17%) | $8.13 | $7.73 | 5.50 K | $40.11 M |
| 05/23/2025 | $7.74 | $7.74 (0%) | $8.10 | $7.57 | 1.60 K | $38.19 M |
| 05/22/2025 | $7.95 | $8.00 (0.63%) | $8.13 | $7.85 | 6.90 K | $39.47 M |
| 05/21/2025 | $7.75 | $7.76 (0.13%) | $7.76 | $7.40 | 946 | $38.29 M |
| 05/20/2025 | $7.47 | $7.60 (1.74%) | $7.64 | $7.47 | 1.83 K | $37.50 M |
| 05/19/2025 | $7.65 | $7.68 (0.39%) | $7.68 | $7.65 | 514 | $37.89 M |
| 05/16/2025 | $7.65 | $7.66 (0.13%) | $7.66 | $7.48 | 1.10 K | $37.80 M |
| 05/15/2025 | $7.47 | $7.52 (0.67%) | $7.52 | $7.47 | 1.30 K | $37.11 M |
| 05/14/2025 | $7.67 | $7.30 (-4.82%) | $7.68 | $7.26 | 5.22 K | $36.02 M |
| 05/13/2025 | $7.75 | $7.20 (-7.1%) | $7.75 | $7.20 | 6.00 K | $35.53 M |
| 05/12/2025 | $7.75 | $7.26 (-6.32%) | $7.75 | $7.19 | 6.30 K | $35.82 M |
| 05/09/2025 | $7.73 | $7.75 (0.26%) | $7.75 | $7.43 | 903 | $38.24 M |
| 05/08/2025 | $7.70 | $7.70 (0%) | $7.73 | $7.13 | 3.27 K | $37.99 M |
| 05/07/2025 | $7.39 | $7.47 (1.08%) | $7.74 | $7.20 | 2.20 K | $36.86 M |
| 05/06/2025 | $7.44 | $7.58 (1.88%) | $7.62 | $7.10 | 21.70 K | $37.40 M |
| 05/05/2025 | $7.51 | $7.22 (-3.86%) | $7.74 | $7.16 | 4.03 K | $35.62 M |
| 05/02/2025 | $7.64 | $7.53 (-1.44%) | $7.66 | $7.53 | 1.74 K | $37.15 M |
| 05/01/2025 | $7.54 | $7.78 (3.18%) | $7.79 | $7.25 | 3.70 K | $38.39 M |
| 04/30/2025 | $7.54 | $7.38 (-2.12%) | $7.80 | $7.25 | 2.21 K | $36.41 M |
| 04/29/2025 | $7.52 | $7.45 (-0.93%) | $7.60 | $7.28 | 10.40 K | $36.76 M |
| 04/28/2025 | $7.57 | $7.52 (-0.66%) | $7.57 | $7.52 | 1.00 K | $37.11 M |
| 04/25/2025 | $7.83 | $7.83 (0%) | $7.83 | $7.83 | 225 | $37.82 M |
| 04/24/2025 | $7.77 | $7.77 (0%) | $7.77 | $7.77 | 0 | $37.53 M |
| 04/23/2025 | $7.77 | $7.77 (0%) | $7.77 | $7.77 | 18.35 K | $37.53 M |
| 04/22/2025 | $7.72 | $7.80 (1.04%) | $7.80 | $7.35 | 3.32 K | $37.67 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.
