Daxor Corporation - DXR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.2	12.21	12.21	12.31	12.2	3,900
February 19, 2026	12.75	12.31	12.31	12.75	12.21	4,400
February 18, 2026	12.1	12.45	12.45	12.47	12.05	1,982
February 17, 2026	12.46	12.4	12.4	12.46	12.4	1,500
February 13, 2026	12.9	12.4	12.4	12.9	12.4	1,100
February 12, 2026	12.35	12.35	12.35	12.6	12.35	4,645
February 11, 2026	12.35	12.59	12.59	12.74	12.21	25,626
February 10, 2026	12.35	12.2	12.2	12.63	12.15	5,704
February 09, 2026	12.26	12.25	12.25	12.26	12.25	3,009
February 06, 2026	12.35	12.35	12.35	12.59	12.35	1,300
February 05, 2026	12.68	12.26	12.26	12.68	12.25	4,334
February 04, 2026	12.79	12.6	12.6	12.79	12.6	900
February 03, 2026	12.46	12.54	12.54	12.75	12.32	4,226
February 02, 2026	12.49	12.21	12.21	12.89	12.08	6,747
January 30, 2026	12.96	13.29	13.29	14	12.69	3,802
January 29, 2026	12.25	12.46	12.46	12.52	12.25	3,520
January 28, 2026	12.9	12.21	12.21	12.9	12.21	12,500
January 27, 2026	12.74	12.72	12.72	12.74	12.31	4,200
January 26, 2026	12.3	12.28	12.28	12.9	12.08	5,500
January 23, 2026	12	12.59	12.59	12.6	11.87	49,908
January 22, 2026	13.31	13.7	13.7	13.7	13.31	400
January 21, 2026	13.21	13.71	13.71	13.71	13.21	1,007
January 20, 2026	13.47	13.47	13.47	13.47	13.47	535
January 16, 2026	13.7	13.7	13.7	13.7	13.7	7,993
January 15, 2026	13.42	13.7	13.7	13.93	13.02	10,408
January 14, 2026	13.35	13.48	13.48	13.5	13.22	5,100
January 13, 2026	14.25	13.88	13.88	14.25	13.79	2,700
January 12, 2026	13.71	14.24	14.24	14.24	13.58	1,141
January 09, 2026	13.98	14.19	14.19	14.3	13.41	9,145
January 08, 2026	14.58	13.8	13.8	14.58	13.12	10,600
January 07, 2026	14.09	14.25	14.25	14.74	14.09	2,649
January 06, 2026	13.68	13.68	13.68	13.68	13.68	500
January 05, 2026	13.2	14.36	14.36	14.36	13.2	1,400
January 02, 2026	14.75	14.36	14.36	14.75	13.56	13,900
December 31, 2025	14.44	14.75	14.75	14.75	14.37	2,400
December 30, 2025	14.31	14.72	14.72	14.72	14.23	1,819
December 29, 2025	14.05	14.44	14.44	14.76	13.73	16,200
December 26, 2025	13.89	13.91	13.91	13.94	13.2	9,100
December 24, 2025	13.48	13.82	13.82	13.86	13.07	5,900
December 23, 2025	12.45	13.26	13.26	13.45	12	6,400
December 22, 2025	12.62	12.62	12.62	12.62	12.5	1,100
December 19, 2025	12.9	12.9	12.9	12.9	12.9	545
December 18, 2025	12.65	12.38	12.38	12.65	12.38	2,543
December 17, 2025	12.67	12.67	12.67	12.67	12.67	400
December 16, 2025	12.31	12.31	12.31	12.31	12.31	435
December 15, 2025	12.25	12.25	12.25	12.25	12.25	15
December 12, 2025	12.6	12.25	12.25	12.6	12.25	739
December 11, 2025	12.26	12.33	12.33	12.67	12.26	1,304
December 10, 2025	12.5	12.5	12.5	12.5	12.5	79
December 09, 2025	12.11	12.5	12.5	12.71	12.11	1,623
December 08, 2025	12.85	12.85	12.85	12.85	12.85	300
December 05, 2025	12.9	12.85	12.85	12.9	12.21	1,100
December 04, 2025	13.02	12.85	12.85	13.02	12.7	1,534
December 03, 2025	13	12.65	12.65	13	12.65	417
December 02, 2025	13.1	13.1	13.1	13.1	13.1	3
December 01, 2025	13.39	13.1	13.1	13.43	13.1	1,000
November 28, 2025	13.3	13.3	13.3	13.3	13.3	700
November 26, 2025	12.91	13.1	13.1	13.3	12.91	1,700
November 25, 2025	13.4	13	13	13.53	13	7,817
November 24, 2025	13.5	13.25	13.25	13.5	12.89	6,600

Daxor Corporation (DXR) NASDAQ