5 DAY PERFORMANCE
+18.33%
1 MONTH PERFORMANCE
+46.82%
3 MONTH PERFORMANCE
+10.94%
Decent Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $1.32 | $1.42 (7.58%) | $1.49 | $1.32 | 73.16 K | $22.10 M |
| 05/28/2025 | $1.24 | $1.33 (7.26%) | $1.39 | $1.24 | 39.50 K | $21.61 M |
| 05/27/2025 | $1.18 | $1.24 (5.08%) | $1.33 | $1.18 | 23.90 K | $20.15 M |
| 05/23/2025 | $1.17 | $1.20 (2.56%) | $1.29 | $1.17 | 10.40 K | $19.50 M |
| 05/22/2025 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.16 | 6.30 K | $19.83 M |
| 05/21/2025 | $1.21 | $1.22 (0.83%) | $1.26 | $1.17 | 75.12 K | $19.83 M |
| 05/20/2025 | $1.27 | $1.23 (-3.15%) | $1.35 | $1.22 | 23.81 K | $19.99 M |
| 05/19/2025 | $1.16 | $1.27 (9.48%) | $1.35 | $1.16 | 28.36 K | $20.64 M |
| 05/16/2025 | $1.20 | $1.22 (1.67%) | $1.25 | $1.17 | 6.90 K | $19.83 M |
| 05/15/2025 | $1.16 | $1.22 (5.17%) | $1.34 | $1.16 | 29.80 K | $19.83 M |
| 05/14/2025 | $1.21 | $1.16 (-4.13%) | $1.28 | $1.16 | 24.43 K | $18.85 M |
| 05/13/2025 | $1.21 | $1.25 (3.31%) | $1.39 | $1.21 | 16.60 K | $18.75 M |
| 05/12/2025 | $1.53 | $1.24 (-18.95%) | $1.53 | $1.24 | 75.94 K | $18.60 M |
| 05/09/2025 | $1.26 | $1.45 (15.08%) | $1.45 | $1.15 | 99.40 K | $21.75 M |
| 05/08/2025 | $1.02 | $1.21 (18.63%) | $1.38 | $0.98 | 166.91 K | $18.15 M |
| 05/07/2025 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.00 | 12.00 K | $15.75 M |
| 05/06/2025 | $1.10 | $1.04 (-5.45%) | $1.10 | $0.97 | 36.25 K | $15.60 M |
| 05/05/2025 | $0.99 | $0.95 (-4.37%) | $1.03 | $0.95 | 8.11 K | $14.27 M |
| 05/02/2025 | $0.94 | $0.95 (1%) | $1.00 | $0.94 | 15.10 K | $15.44 M |
| 05/01/2025 | $1.00 | $0.96 (-4.32%) | $1.00 | $0.94 | 21.70 K | $14.34 M |
| 04/30/2025 | $0.95 | $0.96 (1.06%) | $0.99 | $0.91 | 34.20 K | $14.40 M |
| 04/29/2025 | $1.04 | $0.97 (-7%) | $1.06 | $0.94 | 49.91 K | $14.51 M |
| 04/28/2025 | $1.03 | $1.06 (2.91%) | $1.10 | $1.01 | 46.23 K | $15.90 M |
| 04/25/2025 | $1.08 | $1.01 (-6.48%) | $1.14 | $1.00 | 20.24 K | $15.15 M |
| 04/24/2025 | $1.07 | $1.05 (-1.87%) | $1.14 | $1.04 | 20.14 K | $15.75 M |
| 04/23/2025 | $1.08 | $1.03 (-4.63%) | $1.09 | $1.00 | 16.95 K | $15.45 M |
| 04/22/2025 | $0.98 | $1.08 (10.21%) | $1.08 | $0.95 | 11.81 K | $16.20 M |
| 04/21/2025 | $1.09 | $0.97 (-11.01%) | $1.09 | $0.95 | 25.63 K | $14.55 M |
| 04/17/2025 | $1.10 | $1.06 (-3.64%) | $1.10 | $0.98 | 22.00 K | $15.90 M |
| 04/16/2025 | $1.17 | $1.07 (-8.55%) | $1.20 | $1.05 | 9.80 K | $16.05 M |
| 04/15/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.09 | 31.55 K | $17.40 M |
| 04/14/2025 | $1.15 | $1.17 (1.74%) | $1.20 | $1.07 | 12.30 K | $17.55 M |
| 04/11/2025 | $1.23 | $1.15 (-6.5%) | $1.28 | $1.13 | 75.51 K | $17.25 M |
| 04/10/2025 | $1.16 | $1.20 (3.45%) | $1.35 | $1.07 | 71.64 K | $18.00 M |
| 04/09/2025 | $1.08 | $1.18 (9.26%) | $1.28 | $1.04 | 128.73 K | $17.70 M |
| 04/08/2025 | $1.02 | $1.07 (4.9%) | $1.19 | $1.02 | 17.95 K | $16.05 M |
| 04/07/2025 | $1.16 | $1.06 (-8.62%) | $1.16 | $0.85 | 45.70 K | $15.90 M |
| 04/04/2025 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.15 | 22.57 K | $18.00 M |
| 04/03/2025 | $1.28 | $1.31 (2.34%) | $1.38 | $1.21 | 12.81 K | $19.65 M |
| 04/02/2025 | $1.21 | $1.33 (9.92%) | $1.35 | $1.15 | 45.30 K | $19.95 M |
| 04/01/2025 | $1.16 | $1.25 (7.76%) | $1.34 | $1.10 | 58.30 K | $18.75 M |
| 03/31/2025 | $1.03 | $1.16 (12.62%) | $1.25 | $1.00 | 33.50 K | $17.40 M |
| 03/28/2025 | $1.30 | $1.07 (-17.69%) | $1.30 | $1.07 | 20.83 K | $16.05 M |
| 03/27/2025 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.15 | 31.13 K | $17.85 M |
| 03/26/2025 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.23 | 10.47 K | $18.90 M |
| 03/25/2025 | $1.37 | $1.28 (-6.57%) | $1.43 | $1.25 | 70.70 K | $19.20 M |
| 03/24/2025 | $1.51 | $1.42 (-5.96%) | $1.59 | $1.39 | 108.60 K | $21.30 M |
| 03/21/2025 | $1.45 | $1.53 (5.52%) | $1.59 | $1.30 | 122.14 K | $22.95 M |
| 03/20/2025 | $1.31 | $1.45 (10.69%) | $1.56 | $1.22 | 242.30 K | $21.75 M |
| 03/19/2025 | $1.13 | $1.25 (10.62%) | $1.32 | $1.11 | 98.01 K | $18.75 M |
| 03/18/2025 | $0.98 | $1.17 (19.02%) | $1.20 | $0.95 | 98.43 K | $17.55 M |
| 03/17/2025 | $1.00 | $1.03 (3%) | $1.18 | $0.92 | 27.90 K | $15.45 M |
| 03/14/2025 | $0.94 | $0.99 (5.4%) | $1.06 | $0.93 | 29.19 K | $14.85 M |
| 03/13/2025 | $1.01 | $1.01 (0%) | $1.04 | $0.94 | 4.72 K | $15.15 M |
| 03/12/2025 | $0.96 | $1.01 (5.21%) | $1.08 | $0.96 | 14.10 K | $15.15 M |
| 03/11/2025 | $0.99 | $0.98 (-1%) | $1.00 | $0.93 | 17.89 K | $14.70 M |
| 03/10/2025 | $0.99 | $0.98 (-0.97%) | $1.14 | $0.98 | 18.30 K | $14.70 M |
| 03/07/2025 | $1.06 | $0.97 (-8.49%) | $1.15 | $0.86 | 47.84 K | $14.55 M |
| 03/06/2025 | $1.11 | $1.08 (-2.7%) | $1.15 | $1.08 | 15.99 K | $16.20 M |
| 03/05/2025 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.06 | 48.90 K | $16.50 M |
| 03/04/2025 | $1.17 | $1.09 (-6.84%) | $1.23 | $1.08 | 184.30 K | $16.35 M |
| 03/03/2025 | $1.27 | $1.21 (-4.72%) | $1.39 | $1.21 | 45.91 K | $18.15 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.
