Daxor Corporation - DXR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	13.87	13.6	13.6	13.87	13.6	3,132
October 22, 2025	13.36	13.55	13.55	13.55	13.36	2,716
October 21, 2025	13.33	13.54	13.54	13.54	13.33	2,400
October 20, 2025	13.29	13.28	13.28	13.33	12.89	5,131
October 17, 2025	13.08	12.95	12.95	13.08	12.95	1,826
October 16, 2025	12.52	13	13	13.1	12.52	2,518
October 15, 2025	12.7	12.7	12.7	13.06	12.6	3,645
October 14, 2025	12.7	12.83	12.83	12.9	12.7	1,924
October 13, 2025	12.81	12.88	12.88	12.88	12.81	1,700
October 10, 2025	12.61	12.61	12.61	12.61	12.52	2,847
October 09, 2025	12.73	12.73	12.73	12.73	12.73	591
October 08, 2025	13.91	13.08	13.08	13.91	12.56	27,140
October 07, 2025	13.5	13.45	13.45	13.5	13	3,400
October 06, 2025	13.39	13.81	13.81	13.95	13.39	4,600
October 03, 2025	13.9	13.9	13.9	14	13.81	2,488
October 02, 2025	13.76	14	14	14	13.76	1,221
October 01, 2025	13.99	13.58	13.58	14	13.16	8,000
September 30, 2025	12.87	13.77	13.77	14	12.19	27,400
September 29, 2025	12.34	12.96	12.96	13	12	12,411
September 26, 2025	11.89	12.05	12.05	12.21	11.79	4,300
September 25, 2025	11.99	11.98	11.98	12.17	11.76	5,100
September 24, 2025	12.05	11.74	11.74	12.22	11.7	6,100
September 23, 2025	11.92	12.15	12.15	12.15	11.67	2,628
September 22, 2025	11.9	11.76	11.76	11.9	11.75	3,035
September 19, 2025	11.43	11.88	11.88	11.88	11.43	1,247
September 18, 2025	11.5	11.4	11.4	11.63	11.4	2,007
September 17, 2025	11.48	11.42	11.42	11.48	11.38	2,043
September 16, 2025	11.41	11.43	11.43	11.61	11.17	2,024
September 15, 2025	11.5	11.64	11.64	11.64	11.41	1,700
September 12, 2025	11.61	11.66	11.66	11.66	11.4	6,000
September 11, 2025	11.51	11.11	11.11	11.7	11.1	8,710
September 10, 2025	11.59	11.37	11.37	11.6	11.37	937
September 09, 2025	11	11.4	11.4	11.62	11	5,800
September 08, 2025	11.32	11.41	11.41	11.45	11.05	5,734
September 05, 2025	10.67	11.06	11.06	11.38	10.65	12,746
September 04, 2025	10.45	11.33	11.33	11.33	10.27	7,932
September 03, 2025	10.29	10.63	10.63	10.82	10.29	3,100
September 02, 2025	10.42	10.42	10.42	10.42	10.42	744
August 29, 2025	10.6	11	11	11.35	10	15,818
August 28, 2025	10.8	11.28	11.28	11.32	10.8	7,303
August 27, 2025	10.75	11.34	11.34	11.36	10.75	9,436
August 26, 2025	10.85	10.85	10.85	10.85	10.85	1,100
August 25, 2025	10.77	10.85	10.85	11.06	10.77	11,837
August 22, 2025	11	11	11	11	10.66	2,399
August 21, 2025	10.52	10.84	10.84	11	10.43	9,913
August 20, 2025	10.42	10.68	10.68	11	10.42	20,354
August 19, 2025	10.49	10.41	10.41	10.9	10.41	12,726
August 18, 2025	10.38	11.02	11.02	11.02	10.36	8,602
August 15, 2025	10.28	10.6	10.6	10.63	10.28	5,434
August 14, 2025	10.89	10.61	10.61	10.89	10.01	4,900
August 13, 2025	11.28	11.03	11.03	11.28	10.26	4,700
August 12, 2025	10.05	11.38	11.38	11.38	10.05	25,904
August 11, 2025	10.35	10.09	10.09	10.45	9.53	37,146
August 08, 2025	10.3	10.02	10.02	10.4	9.8	35,126
August 07, 2025	10.85	10.5	10.5	11.21	9.63	1.39M
August 06, 2025	9.88	10	10	10	9.81	600
August 05, 2025	9.68	9.97	9.97	9.97	9.68	1,500
August 04, 2025	9.72	9.66	9.66	9.72	9.37	1,000
August 01, 2025	9.77	9.45	9.45	10.06	9.45	8,709
July 31, 2025	10.08	9.92	9.92	10.3	9.75	4,578

Daxor Corporation (DXR) NASDAQ