5 DAY PERFORMANCE
-6.14%
1 MONTH PERFORMANCE
-1.67%
3 MONTH PERFORMANCE
-2.05%
6 MONTH PERFORMANCE
-11.27%
YEAR-TO-DATE PERFORMANCE
-0.65%
1 YEAR PERFORMANCE
-20.17%
Daxor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $7.80 | $7.64 (-2.05%) | $8.25 | $7.50 | 20,450 | $36.90 M |
| 04/03/2025 | $7.94 | $7.75 (-2.39%) | $7.98 | $7.75 | 2,037 | $37.43 M |
| 04/02/2025 | $8.04 | $7.92 (-1.49%) | $8.09 | $7.92 | 2,436 | $38.25 M |
| 04/01/2025 | $8.16 | $8.14 (-0.25%) | $8.24 | $8.08 | 6,509 | $39.31 M |
| 03/31/2025 | $8.14 | $8.12 (-0.25%) | $8.15 | $8.07 | 3,500 | $39.22 M |
| 03/28/2025 | $8.50 | $8.02 (-5.65%) | $8.50 | $8.02 | 2,200 | $38.74 M |
| 03/27/2025 | $8.26 | $8.10 (-1.94%) | $8.26 | $8.05 | 5,400 | $39.12 M |
| 03/26/2025 | $8.65 | $8.06 (-6.82%) | $8.65 | $8.06 | 4,500 | $38.93 M |
| 03/25/2025 | $8.35 | $8.19 (-1.92%) | $8.83 | $8.19 | 4,563 | $39.56 M |
| 03/24/2025 | $8.33 | $8.15 (-2.16%) | $8.33 | $8.10 | 13,548 | $39.36 M |
| 03/21/2025 | $8.40 | $8.33 (-0.83%) | $8.40 | $8.04 | 5,200 | $40.23 M |
| 03/20/2025 | $8.53 | $8.39 (-1.64%) | $8.75 | $8.20 | 54,200 | $40.52 M |
| 03/19/2025 | $8.35 | $8.27 (-0.96%) | $8.55 | $8.10 | 22,321 | $39.94 M |
| 03/18/2025 | $8.50 | $8.05 (-5.29%) | $8.50 | $7.94 | 20,384 | $38.88 M |
| 03/17/2025 | $8.49 | $7.97 (-6.12%) | $8.49 | $7.97 | 6,982 | $38.49 M |
| 03/14/2025 | $8.50 | $8.18 (-3.76%) | $8.50 | $7.96 | 1,825 | $39.51 M |
| 03/13/2025 | $8.50 | $8.16 (-4%) | $8.50 | $7.79 | 1,810 | $39.41 M |
| 03/12/2025 | $7.90 | $8.16 (3.29%) | $8.16 | $7.81 | 2,500 | $39.41 M |
| 03/11/2025 | $8.01 | $7.79 (-2.75%) | $8.10 | $7.72 | 4,500 | $37.62 M |
| 03/10/2025 | $8.04 | $7.75 (-3.61%) | $8.04 | $7.75 | 1,500 | $37.43 M |
| 03/07/2025 | $7.77 | $8.00 (2.96%) | $8.00 | $7.55 | 15,633 | $38.64 M |
| 03/06/2025 | $7.76 | $7.77 (0.13%) | $7.77 | $7.45 | 2,621 | $37.53 M |
| 03/05/2025 | $7.15 | $7.50 (4.9%) | $7.77 | $7.15 | 3,321 | $36.22 M |
| 03/04/2025 | $7.79 | $7.54 (-3.21%) | $7.83 | $7.54 | 2,300 | $36.42 M |
| 03/03/2025 | $7.60 | $7.70 (1.32%) | $7.82 | $7.60 | 29,800 | $37.19 M |
| 02/28/2025 | $7.28 | $7.56 (3.85%) | $7.77 | $7.28 | 3,800 | $36.51 M |
| 02/27/2025 | $7.51 | $7.50 (-0.13%) | $7.77 | $7.50 | 6,910 | $36.22 M |
| 02/26/2025 | $7.50 | $7.74 (3.2%) | $7.74 | $7.05 | 7,000 | $37.38 M |
| 02/25/2025 | $7.38 | $7.36 (-0.27%) | $7.38 | $7.06 | 1,800 | $35.55 M |
| 02/24/2025 | $7.25 | $7.35 (1.38%) | $7.38 | $7.14 | 7,698 | $35.50 M |
| 02/21/2025 | $7.23 | $7.24 (0.14%) | $7.25 | $7.20 | 8,500 | $34.97 M |
| 02/20/2025 | $7.25 | $7.23 (-0.28%) | $7.49 | $7.14 | 5,749 | $34.92 M |
| 02/19/2025 | $7.17 | $7.24 (0.98%) | $7.32 | $7.02 | 12,214 | $34.97 M |
| 02/18/2025 | $7.22 | $7.23 (0.14%) | $7.25 | $7.00 | 1,200 | $34.92 M |
| 02/14/2025 | $7.25 | $7.18 (-0.97%) | $7.25 | $7.06 | 3,233 | $34.68 M |
| 02/13/2025 | $6.80 | $7.13 (4.85%) | $7.22 | $6.80 | 2,337 | $34.44 M |
| 02/12/2025 | $6.93 | $7.05 (1.73%) | $7.23 | $6.80 | 4,113 | $34.05 M |
| 02/11/2025 | $7.33 | $7.22 (-1.5%) | $7.35 | $6.55 | 27,027 | $34.87 M |
| 02/10/2025 | $7.35 | $7.19 (-2.18%) | $7.36 | $7.19 | 4,109 | $34.73 M |
| 02/07/2025 | $8.05 | $7.46 (-7.33%) | $8.05 | $7.46 | 5,017 | $36.03 M |
| 02/06/2025 | $7.78 | $7.81 (0.39%) | $7.81 | $7.53 | 3,300 | $37.72 M |
| 02/05/2025 | $7.78 | $8.05 (3.47%) | $8.05 | $7.78 | 1,109 | $38.88 M |
| 02/04/2025 | $7.58 | $7.95 (4.88%) | $8.11 | $7.58 | 8,927 | $38.40 M |
| 02/03/2025 | $7.78 | $7.78 (0%) | $7.78 | $7.78 | 535 | $37.58 M |
| 01/31/2025 | $7.98 | $7.69 (-3.63%) | $7.98 | $7.69 | 5,010 | $37.14 M |
| 01/30/2025 | $7.91 | $7.91 (0%) | $7.91 | $7.91 | 0 | $38.20 M |
| 01/29/2025 | $8.10 | $7.91 (-2.35%) | $8.10 | $7.77 | 2,837 | $38.20 M |
| 01/28/2025 | $8.75 | $8.13 (-7.09%) | $8.99 | $8.10 | 15,600 | $39.27 M |
| 01/27/2025 | $8.20 | $8.10 (-1.22%) | $8.20 | $8.10 | 900 | $39.12 M |
| 01/24/2025 | $8.00 | $8.19 (2.37%) | $8.19 | $8.00 | 1,100 | $39.56 M |
| 01/23/2025 | $7.86 | $7.99 (1.65%) | $8.03 | $7.75 | 3,011 | $38.59 M |
| 01/22/2025 | $8.19 | $8.09 (-1.22%) | $8.19 | $8.05 | 6,600 | $39.07 M |
| 01/21/2025 | $8.46 | $8.22 (-2.84%) | $8.46 | $8.05 | 6,428 | $39.70 M |
| 01/17/2025 | $8.25 | $8.50 (3.03%) | $8.50 | $8.25 | 1,102 | $41.14 M |
| 01/16/2025 | $8.22 | $8.09 (-1.58%) | $8.22 | $8.01 | 1,219 | $39.16 M |
| 01/15/2025 | $8.28 | $8.26 (-0.24%) | $8.28 | $8.26 | 414 | $39.98 M |
| 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 |
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.
