DSHARE Historical USD Price
Daily close · Sep 28, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.7870615 | $0.80171688 | $0.77800775 | $0.79630596 | $212.53 |
| 2026-10-12 | $0.80987813 | $0.81306576 | $0.78678429 | $0.78678429 | $209.99 |
| 2026-10-11 | $0.80526681 | $0.81298994 | $0.80009955 | $0.80976123 | $216.12 |
| 2026-10-10 | $1.22 | $1.23 | $0.80003225 | $0.80535777 | $698.23 |
| 2026-10-09 | $1.20 | $1.22 | $1.20 | $1.22 | $13.43 |
| 2026-10-08 | $1.26 | $1.26 | $1.17 | $1.20 | $61.52 |
| 2026-10-07 | $1.36 | $1.36 | $1.25 | $1.26 | $148.88 |
| 2026-10-06 | $1.37 | $1.37 | $1.36 | $1.36 | $63.04 |
| 2026-10-05 | $1.45 | $1.47 | $1.37 | $1.37 | $63.63 |
| 2026-10-04 | $1.47 | $1.47 | $1.42 | $1.45 | $112.31 |
| 2026-10-03 | $0.89924357 | $1.56 | $0.89542526 | $1.47 | $1,829.62 |
| 2026-10-02 | $0.91100903 | $0.9237466 | $0.8907157 | $0.89935806 | $11.63 |
| 2026-10-01 | $0.96505944 | $0.97149045 | $0.90279497 | $0.91058097 | $123.65 |
| 2026-09-30 | $0.95248134 | $0.97669977 | $0.94968129 | $0.96436477 | $129.79 |
| 2026-09-29 | $0.95838134 | $0.96510323 | $0.94258922 | $0.9516331 | $128.08 |
| 2026-09-28 | $0.9774765 | $0.98329303 | $0.95097403 | $0.95910291 | $129.08 |
| 2026-09-27 | $0.97073358 | $0.98250515 | $0.96742785 | $0.97770129 | $131.58 |
| 2026-09-26 | $1.04 | $1.04 | $0.96296104 | $0.97060356 | $130.63 |
| 2026-09-25 | $1.04 | $1.05 | $1.03 | $1.04 | $1.03 |
| 2026-09-24 | $1.03 | $1.05 | $1.02 | $1.04 | $1.03 |
| 2026-09-23 | $1.05 | $1.07 | $1.02 | $1.03 | $1.01 |
| 2026-09-22 | $1.07 | $1.07 | $1.05 | $1.05 | $1.04 |
| 2026-09-21 | $1.10 | $1.15 | $1.06 | $1.07 | $146.45 |
| 2026-09-20 | $1.09 | $1.11 | $1.07 | $1.10 | $32.09 |
| 2026-09-19 | $1.09 | $1.10 | $1.08 | $1.09 | $31.66 |
| 2026-09-18 | $1.05 | $1.10 | $1.05 | $1.09 | $31.62 |
| 2026-09-17 | $1.05 | $1.05 | $1.04 | $1.05 | $30.69 |
| 2026-09-16 | $1.04 | $1.05 | $1.01 | $1.05 | $15.78 |
| 2026-09-15 | $1.06 | $1.06 | $1.04 | $1.04 | $1.22 |
| 2026-09-14 | $1.05 | $1.07 | $1.05 | $1.06 | $1.23 |