5 DAY PERFORMANCE
-2.50%
1 MONTH PERFORMANCE
+18.18%
Decent Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.09 | 22,430 | $18.85 M |
| 04/14/2025 | $1.15 | $1.17 (1.74%) | $1.20 | $1.07 | 12,302 | $19.01 M |
| 04/11/2025 | $1.23 | $1.15 (-6.5%) | $1.28 | $1.13 | 75,508 | $18.69 M |
| 04/10/2025 | $1.16 | $1.20 (3.45%) | $1.35 | $1.07 | 71,638 | $19.50 M |
| 04/09/2025 | $1.08 | $1.18 (9.26%) | $1.28 | $1.04 | 128,726 | $19.18 M |
| 04/08/2025 | $1.02 | $1.07 (4.9%) | $1.19 | $1.02 | 17,945 | $17.39 M |
| 04/07/2025 | $1.16 | $1.06 (-8.62%) | $1.16 | $0.85 | 45,700 | $17.23 M |
| 04/04/2025 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.15 | 22,568 | $19.50 M |
| 04/03/2025 | $1.28 | $1.31 (2.34%) | $1.38 | $1.21 | 12,805 | $21.29 M |
| 04/02/2025 | $1.21 | $1.33 (9.92%) | $1.35 | $1.15 | 45,300 | $21.61 M |
| 04/01/2025 | $1.16 | $1.25 (7.76%) | $1.34 | $1.10 | 58,300 | $20.31 M |
| 03/31/2025 | $1.03 | $1.16 (12.62%) | $1.25 | $1.00 | 33,502 | $18.85 M |
| 03/28/2025 | $1.30 | $1.07 (-17.69%) | $1.30 | $1.07 | 20,828 | $17.39 M |
| 03/27/2025 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.15 | 31,131 | $19.34 M |
| 03/26/2025 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.23 | 10,470 | $20.48 M |
| 03/25/2025 | $1.37 | $1.28 (-6.57%) | $1.43 | $1.25 | 70,698 | $20.80 M |
| 03/24/2025 | $1.51 | $1.42 (-5.96%) | $1.59 | $1.39 | 108,600 | $23.08 M |
| 03/21/2025 | $1.45 | $1.53 (5.52%) | $1.59 | $1.30 | 122,141 | $24.86 M |
| 03/20/2025 | $1.31 | $1.45 (10.69%) | $1.56 | $1.22 | 242,300 | $23.56 M |
| 03/19/2025 | $1.13 | $1.25 (10.62%) | $1.32 | $1.11 | 98,011 | $20.31 M |
| 03/18/2025 | $0.98 | $1.17 (19.02%) | $1.20 | $0.95 | 98,429 | $19.01 M |
| 03/17/2025 | $1.00 | $1.03 (3%) | $1.18 | $0.92 | 27,900 | $16.74 M |
| 03/14/2025 | $0.94 | $0.99 (5.4%) | $1.06 | $0.93 | 29,192 | $16.09 M |
| 03/13/2025 | $1.01 | $1.01 (0%) | $1.04 | $0.94 | 4,718 | $16.41 M |
| 03/12/2025 | $0.96 | $1.01 (5.21%) | $1.08 | $0.96 | 14,100 | $16.41 M |
| 03/11/2025 | $0.99 | $0.98 (-1%) | $1.00 | $0.93 | 17,885 | $15.93 M |
| 03/10/2025 | $0.99 | $0.98 (-0.97%) | $1.14 | $0.98 | 18,300 | $15.93 M |
| 03/07/2025 | $1.06 | $0.97 (-8.49%) | $1.15 | $0.86 | 47,843 | $15.76 M |
| 03/06/2025 | $1.11 | $1.08 (-2.7%) | $1.15 | $1.08 | 15,989 | $17.55 M |
| 03/05/2025 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.06 | 48,900 | $17.88 M |
| 03/04/2025 | $1.17 | $1.09 (-6.84%) | $1.23 | $1.08 | 184,300 | $17.71 M |
| 03/03/2025 | $1.27 | $1.21 (-4.72%) | $1.39 | $1.21 | 45,906 | $19.66 M |
| 02/28/2025 | $1.32 | $1.28 (-3.03%) | $1.38 | $1.26 | 47,090 | $20.80 M |
| 02/27/2025 | $1.35 | $1.33 (-1.48%) | $1.41 | $1.32 | 39,200 | $21.61 M |
| 02/26/2025 | $1.36 | $1.42 (4.41%) | $1.49 | $1.30 | 24,046 | $23.08 M |
| 02/25/2025 | $1.35 | $1.35 (0%) | $1.50 | $1.26 | 30,300 | $21.94 M |
| 02/24/2025 | $1.51 | $1.39 (-7.95%) | $1.51 | $1.30 | 36,745 | $22.59 M |
| 02/21/2025 | $1.42 | $1.41 (-0.7%) | $1.50 | $1.35 | 35,000 | $22.91 M |
| 02/20/2025 | $1.51 | $1.46 (-3.31%) | $1.55 | $1.41 | 56,522 | $23.73 M |
| 02/19/2025 | $1.40 | $1.48 (5.71%) | $1.57 | $1.40 | 63,508 | $24.05 M |
| 02/18/2025 | $1.59 | $1.44 (-9.43%) | $1.65 | $1.23 | 142,906 | $23.40 M |
| 02/14/2025 | $1.30 | $1.55 (19.23%) | $1.58 | $1.28 | 148,100 | $25.19 M |
| 02/13/2025 | $1.32 | $1.34 (1.52%) | $1.35 | $1.25 | 63,400 | $21.78 M |
| 02/12/2025 | $1.31 | $1.32 (0.76%) | $1.35 | $1.21 | 114,929 | $21.45 M |
| 02/11/2025 | $1.42 | $1.34 (-5.63%) | $1.49 | $1.21 | 91,000 | $21.78 M |
| 02/10/2025 | $1.56 | $1.40 (-10.26%) | $1.70 | $1.36 | 127,900 | $22.75 M |
| 02/07/2025 | $1.69 | $1.60 (-5.33%) | $1.78 | $1.59 | 109,723 | $26.00 M |
| 02/06/2025 | $1.72 | $1.74 (1.16%) | $1.80 | $1.66 | 94,300 | $28.28 M |
| 02/05/2025 | $1.80 | $1.78 (-1.11%) | $1.84 | $1.70 | 173,764 | $28.93 M |
| 02/04/2025 | $1.62 | $1.90 (17.28%) | $1.90 | $1.60 | 325,200 | $30.88 M |
| 02/03/2025 | $1.60 | $1.71 (6.87%) | $1.71 | $1.58 | 233,100 | $27.79 M |
| 01/31/2025 | $1.70 | $1.65 (-2.94%) | $1.74 | $1.61 | 258,300 | $0 |
| 01/30/2025 | $1.90 | $1.70 (-10.53%) | $2.01 | $1.65 | 935,300 | $0 |
| 01/29/2025 | $1.70 | $2.16 (27.06%) | $2.34 | $1.63 | 2.24 M | $0 |
| 01/28/2025 | $1.94 | $1.72 (-11.34%) | $2.05 | $1.64 | 408,923 | $0 |
| 01/27/2025 | $1.72 | $2.13 (23.84%) | $2.18 | $1.72 | 581,805 | $0 |
| 01/24/2025 | $2.15 | $2.04 (-5.12%) | $2.30 | $1.90 | 1.12 M | $0 |
| 01/23/2025 | $5.25 | $2.50 (-52.38%) | $5.74 | $2.22 | 11.61 M | $0 |
| 01/22/2025 | $4.00 | $4.06 (1.5%) | $4.41 | $3.70 | 836,600 | $0 |
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.
