Skip to main content

Destiny Tech100 Inc. Common Stock (NY: DXYZ )

60.12 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 56.80 63.78 55.08 60.12 1,730,087 -0.57(-0.94%)
Dec 19, 2024 65.03 66.87 58.61 60.69 1,438,089 -1.12(-1.81%)
Dec 18, 2024 66.35 71.51 60.00 61.81 2,408,210 -7.96(-11.41%)
Dec 17, 2024 69.57 69.77 64.08 69.77 2,146,815 +0.50(+0.72%)
Dec 16, 2024 71.18 75.00 69.00 69.27 2,304,633 -0.86(-1.23%)
Dec 13, 2024 69.46 71.80 65.28 70.13 2,987,657 -2.41(-3.32%)
Dec 12, 2024 68.20 77.00 67.00 72.54 4,247,597 +6.22(+9.38%)
Dec 11, 2024 64.39 77.35 63.85 66.32 5,816,093 +4.96(+8.08%)
Dec 10, 2024 57.52 64.21 56.60 61.36 2,931,359 +1.32(+2.20%)
Dec 09, 2024 71.15 72.87 51.10 60.04 8,115,485 -7.22(-10.73%)
Dec 06, 2024 54.42 67.26 54.10 67.26 4,652,297 +15.66(+30.35%)
Dec 05, 2024 48.72 53.77 48.57 51.60 3,745,687 +5.20(+11.21%)
Dec 04, 2024 42.90 48.44 42.26 46.40 2,964,159 +3.95(+9.31%)
Dec 03, 2024 42.42 43.08 40.80 42.45 1,059,361 +1.88(+4.63%)
Dec 02, 2024 42.60 45.00 39.20 40.57 1,804,051 -0.69(-1.67%)
Nov 29, 2024 41.11 42.40 40.19 41.26 700,496 +1.28(+3.20%)
Nov 27, 2024 43.63 44.27 38.80 39.98 1,703,120 -3.61(-8.28%)
Nov 26, 2024 41.79 47.00 39.51 43.59 2,209,526 -0.30(-0.68%)
Nov 25, 2024 47.48 47.60 40.60 43.89 2,857,583 +1.92(+4.57%)
Nov 22, 2024 39.00 46.20 38.30 41.97 3,551,230 +2.49(+6.31%)
Nov 21, 2024 39.50 40.54 36.85 39.48 2,318,842 +1.63(+4.31%)
Nov 20, 2024 38.21 40.49 35.99 37.85 3,432,349 -7.51(-16.56%)
Nov 19, 2024 36.80 45.50 34.96 45.36 6,028,341 +8.80(+24.07%)
Nov 18, 2024 36.17 38.50 34.00 36.56 5,124,095 +4.37(+13.58%)
Nov 15, 2024 27.50 35.85 26.94 32.19 5,547,259 +3.51(+12.24%)
Nov 14, 2024 31.49 31.98 26.59 28.68 3,007,810 -4.33(-13.12%)
Nov 13, 2024 34.00 35.88 31.70 33.01 5,284,839 +2.61(+8.59%)
Nov 12, 2024 36.39 36.75 30.02 30.40 7,385,394 -12.03(-28.35%)
Nov 11, 2024 47.49 50.00 36.88 42.43 20,152,280 +6.23(+17.21%)
Nov 08, 2024 25.20 42.77 23.01 36.20 19,061,288 +14.10(+63.80%)
Nov 07, 2024 21.67 27.88 20.01 22.10 12,148,839 +6.21(+39.08%)
Nov 06, 2024 13.60 17.45 12.33 15.89 5,348,091 +4.30(+37.10%)
Nov 05, 2024 11.10 11.99 11.09 11.59 266,857 +0.68(+6.23%)
Nov 04, 2024 11.20 11.34 10.90 10.91 129,874 -0.27(-2.42%)
Nov 01, 2024 11.01 11.27 10.90 11.18 175,335 +0.39(+3.61%)
Oct 31, 2024 11.22 11.29 10.66 10.79 207,056 -0.57(-5.02%)
Oct 30, 2024 11.41 11.54 11.05 11.36 139,170 +0.00(+0.00%)
Oct 29, 2024 11.78 11.78 11.25 11.36 255,366 -0.42(-3.57%)
Oct 28, 2024 12.15 12.20 11.60 11.78 235,925 -0.21(-1.75%)
Oct 25, 2024 11.80 12.09 11.66 11.99 270,069 +0.39(+3.36%)
Oct 24, 2024 11.52 11.99 11.35 11.60 244,700 +0.44(+3.94%)
Oct 23, 2024 11.50 11.72 11.11 11.16 151,728 -0.36(-3.12%)
Oct 22, 2024 11.41 11.85 11.33 11.52 168,876 +0.12(+1.05%)
Oct 21, 2024 11.75 12.33 11.24 11.40 241,119 -0.31(-2.65%)
Oct 18, 2024 10.94 12.00 10.94 11.71 392,575 +0.78(+7.14%)
Oct 17, 2024 11.60 11.65 10.89 10.93 245,101 -0.40(-3.53%)
Oct 16, 2024 12.00 12.03 11.03 11.33 355,983 -0.63(-5.27%)
Oct 15, 2024 12.65 13.50 11.15 11.96 1,348,346 -0.12(-0.99%)
Oct 14, 2024 11.46 13.43 10.80 12.08 2,392,734 +2.10(+21.04%)
Oct 11, 2024 10.00 10.03 9.860 9.980 155,040 +0.05(+0.50%)
Oct 10, 2024 10.00 10.05 9.864 9.930 93,126 -0.01(-0.10%)
Oct 09, 2024 10.00 10.24 9.855 9.940 138,290 +0.04(+0.40%)
Oct 08, 2024 9.930 10.05 9.810 9.900 139,447 -0.05(-0.50%)
Oct 07, 2024 10.01 10.06 9.750 9.950 180,699 -0.16(-1.58%)
Oct 04, 2024 10.56 10.74 9.910 10.11 298,366 -0.15(-1.46%)
Oct 03, 2024 10.10 10.88 10.10 10.26 316,984 +0.28(+2.81%)
Oct 02, 2024 9.820 10.18 9.750 9.980 204,525 +0.10(+1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.