NasdaqGM - Delayed Quote USD

Distoken Acquisition Corporation (DIST)

11.40

+0.25

+(2.24%)

As of January 30 at 4:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	11.23	11.40	11.40	11.40	11.40	1
Jan 29, 2025	11.13	11.13	11.13	11.13	11.13	-
Jan 28, 2025	11.48	11.48	11.13	11.13	11.13	3,300
Jan 27, 2025	11.56	11.69	11.10	11.68	11.68	26,800
Jan 24, 2025	11.13	11.13	11.13	11.13	11.13	-
Jan 23, 2025	11.13	11.13	11.13	11.13	11.13	-
Jan 22, 2025	11.13	11.13	11.13	11.13	11.13	-
Jan 21, 2025	11.13	11.13	11.13	11.13	11.13	-
Jan 17, 2025	11.13	11.13	11.13	11.13	11.13	-
Jan 16, 2025	11.13	11.13	11.13	11.13	11.13	200
Jan 15, 2025	11.20	11.20	11.20	11.20	11.20	-
Jan 14, 2025	11.20	11.20	11.20	11.20	11.20	-
Jan 13, 2025	11.20	11.20	11.20	11.20	11.20	-
Jan 10, 2025	11.20	11.20	11.20	11.20	11.20	-
Jan 8, 2025	11.20	11.20	11.20	11.20	11.20	-
Jan 7, 2025	11.20	11.20	11.20	11.20	11.20	-
Jan 6, 2025	11.20	11.20	11.20	11.20	11.20	-
Jan 3, 2025	11.20	11.20	11.20	11.20	11.20	-
Jan 2, 2025	11.20	11.20	11.20	11.20	11.20	-
Dec 31, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 30, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 27, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 26, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 24, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 23, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 20, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 19, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 18, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 17, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 16, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 13, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 12, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 11, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 10, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 9, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 6, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 5, 2024	11.27	11.27	11.20	11.20	11.20	300
Dec 4, 2024	11.15	11.15	11.15	11.15	11.15	-
Dec 3, 2024	11.17	11.17	11.15	11.15	11.15	500
Dec 2, 2024	11.37	11.37	11.37	11.37	11.37	-
Nov 29, 2024	11.37	11.37	11.37	11.37	11.37	-
Nov 27, 2024	11.37	11.37	11.37	11.37	11.37	800
Nov 26, 2024	11.20	11.20	11.20	11.20	11.20	-
Nov 25, 2024	11.20	11.20	11.10	11.20	11.20	600
Nov 22, 2024	11.18	11.18	11.18	11.18	11.18	-
Nov 21, 2024	11.18	11.18	11.18	11.18	11.18	-
Nov 20, 2024	11.18	11.18	11.18	11.18	11.18	-
Nov 19, 2024	11.18	11.18	11.18	11.18	11.18	-
Nov 18, 2024	11.18	11.18	11.18	11.18	11.18	-
Nov 15, 2024	11.18	11.18	11.18	11.18	11.18	500
Nov 14, 2024	11.16	11.20	11.02	11.02	11.02	2,700
Nov 13, 2024	11.16	11.16	11.16	11.16	11.16	-
Nov 12, 2024	11.16	11.16	11.16	11.16	11.16	700
Nov 11, 2024	11.05	11.05	11.05	11.05	11.05	-
Nov 8, 2024	11.05	11.05	11.04	11.05	11.05	1,900
Nov 7, 2024	10.99	11.01	10.99	11.01	11.01	84,800
Nov 6, 2024	10.99	11.01	10.99	11.01	11.01	1,900
Nov 5, 2024	11.01	11.01	10.97	11.00	11.00	17,500
Nov 4, 2024	10.96	11.01	10.96	10.98	10.98	45,200
Nov 1, 2024	10.95	11.01	10.95	10.97	10.97	193,200
Oct 31, 2024	10.92	10.94	10.92	10.94	10.94	300
Oct 30, 2024	10.94	10.94	10.90	10.91	10.91	4,300
Oct 29, 2024	10.91	10.92	10.91	10.91	10.91	1,500
Oct 28, 2024	10.93	10.93	10.93	10.93	10.93	-
Oct 25, 2024	10.92	10.95	10.92	10.93	10.93	6,600
Oct 24, 2024	10.91	10.91	10.91	10.91	10.91	100
Oct 23, 2024	10.91	10.91	10.91	10.91	10.91	-
Oct 22, 2024	10.92	10.93	10.90	10.91	10.91	2,600
Oct 21, 2024	10.92	10.92	10.91	10.91	10.91	26,700
Oct 18, 2024	10.94	10.94	10.91	10.91	10.91	4,100
Oct 17, 2024	10.94	10.94	10.92	10.92	10.92	2,000
Oct 16, 2024	10.94	10.94	10.90	10.90	10.90	800
Oct 15, 2024	10.94	10.94	10.90	10.90	10.90	6,000
Oct 14, 2024	10.92	10.92	10.92	10.92	10.92	500
Oct 11, 2024	10.94	10.94	10.94	10.94	10.94	200
Oct 10, 2024	10.95	10.95	10.94	10.95	10.95	4,300
Oct 9, 2024	10.93	10.93	10.93	10.93	10.93	200
Oct 8, 2024	10.89	10.89	10.89	10.89	10.89	9,800
Oct 7, 2024	10.87	10.87	10.87	10.87	10.87	-
Oct 4, 2024	10.87	10.87	10.87	10.87	10.87	5,000
Oct 3, 2024	10.87	10.87	10.87	10.87	10.87	-
Oct 2, 2024	10.87	10.87	10.87	10.87	10.87	-
Oct 1, 2024	10.87	10.87	10.87	10.87	10.87	-
Sep 30, 2024	10.87	10.87	10.87	10.87	10.87	100
Sep 27, 2024	10.87	10.87	10.87	10.87	10.87	7,600
Sep 26, 2024	10.85	10.85	10.85	10.85	10.85	-
Sep 25, 2024	10.85	10.85	10.85	10.85	10.85	100
Sep 24, 2024	10.85	10.85	10.85	10.85	10.85	-
Sep 23, 2024	10.85	10.85	10.85	10.85	10.85	-
Sep 20, 2024	10.85	10.88	10.85	10.85	10.85	2,900
Sep 19, 2024	10.85	10.85	10.84	10.84	10.84	1,500
Sep 18, 2024	10.84	10.84	10.84	10.84	10.84	136,700
Sep 17, 2024	10.84	10.84	10.84	10.84	10.84	-
Sep 16, 2024	10.84	10.84	10.84	10.84	10.84	100
Sep 13, 2024	10.84	10.86	10.84	10.86	10.86	9,400
Sep 12, 2024	10.84	10.84	10.84	10.84	10.84	2,500
Sep 11, 2024	10.84	10.84	10.84	10.84	10.84	-
Sep 10, 2024	10.84	10.84	10.84	10.84	10.84	4,700
Sep 9, 2024	10.88	10.88	10.84	10.84	10.84	100,100
Sep 6, 2024	10.84	10.85	10.84	10.85	10.85	7,800
Sep 5, 2024	10.84	10.86	10.82	10.85	10.85	131,700
Sep 4, 2024	10.81	10.81	10.81	10.81	10.81	-
Sep 3, 2024	10.81	10.81	10.81	10.81	10.81	-
Aug 30, 2024	10.81	10.81	10.81	10.81	10.81	1,400
Aug 29, 2024	10.81	10.81	10.81	10.81	10.81	-
Aug 28, 2024	10.78	10.81	10.78	10.81	10.81	70,000
Aug 27, 2024	10.79	10.79	10.77	10.77	10.77	4,600
Aug 26, 2024	10.80	10.80	10.80	10.80	10.80	5,500
Aug 23, 2024	10.80	10.80	10.79	10.80	10.80	44,400
Aug 22, 2024	10.82	10.82	10.79	10.80	10.80	82,500
Aug 21, 2024	10.80	10.80	10.80	10.80	10.80	28,100
Aug 20, 2024	10.82	10.82	10.82	10.82	10.82	-
Aug 19, 2024	10.79	10.82	10.77	10.82	10.82	3,100
Aug 16, 2024	10.82	10.82	10.82	10.82	10.82	700
Aug 15, 2024	10.79	10.82	10.78	10.79	10.79	2,100
Aug 14, 2024	10.79	10.79	10.79	10.79	10.79	100
Aug 13, 2024	10.83	10.83	10.83	10.83	10.83	-
Aug 12, 2024	10.83	10.83	10.83	10.83	10.83	-
Aug 9, 2024	10.83	10.83	10.83	10.83	10.83	-
Aug 8, 2024	10.83	10.83	10.83	10.83	10.83	-
Aug 7, 2024	10.83	10.83	10.83	10.83	10.83	-
Aug 6, 2024	10.83	10.83	10.83	10.83	10.83	200
Aug 5, 2024	10.80	10.80	10.80	10.80	10.80	2,000
Aug 2, 2024	10.80	10.82	10.80	10.82	10.82	5,000
Aug 1, 2024	10.79	10.79	10.78	10.79	10.79	2,800
Jul 31, 2024	10.82	10.82	10.80	10.80	10.80	5,500
Jul 30, 2024	10.80	10.80	10.79	10.80	10.80	5,000
Jul 29, 2024	10.81	10.81	10.81	10.81	10.81	-
Jul 26, 2024	10.80	10.82	10.80	10.81	10.81	1,300
Jul 25, 2024	10.82	10.82	10.82	10.82	10.82	-
Jul 24, 2024	10.82	10.82	10.82	10.82	10.82	200
Jul 23, 2024	10.80	10.80	10.76	10.76	10.76	20,200
Jul 22, 2024	10.82	10.82	10.82	10.82	10.82	100
Jul 19, 2024	10.81	10.81	10.81	10.81	10.81	-
Jul 18, 2024	10.81	10.81	10.81	10.81	10.81	-
Jul 17, 2024	10.81	10.81	10.81	10.81	10.81	100
Jul 16, 2024	10.79	10.80	10.76	10.79	10.79	50,700
Jul 15, 2024	10.79	10.79	10.74	10.74	10.74	300
Jul 12, 2024	10.74	10.74	10.74	10.74	10.74	100
Jul 11, 2024	10.76	10.79	10.76	10.79	10.79	700
Jul 10, 2024	10.78	10.79	10.77	10.79	10.79	6,900
Jul 9, 2024	10.79	10.79	10.79	10.79	10.79	-
Jul 8, 2024	10.79	10.79	10.79	10.79	10.79	-
Jul 5, 2024	10.79	10.79	10.79	10.79	10.79	-
Jul 3, 2024	10.79	10.79	10.79	10.79	10.79	-
Jul 2, 2024	10.74	10.79	10.73	10.79	10.79	1,000
Jul 1, 2024	10.78	10.78	10.78	10.78	10.78	-
Jun 28, 2024	10.78	10.78	10.78	10.78	10.78	-
Jun 27, 2024	10.78	10.78	10.78	10.78	10.78	-
Jun 26, 2024	10.78	10.78	10.78	10.78	10.78	-
Jun 25, 2024	10.78	10.78	10.78	10.78	10.78	-
Jun 24, 2024	10.78	10.78	10.78	10.78	10.78	-
Jun 21, 2024	10.74	10.78	10.73	10.78	10.78	1,300
Jun 20, 2024	10.79	10.79	10.79	10.79	10.79	-
Jun 18, 2024	10.79	10.79	10.79	10.79	10.79	100
Jun 17, 2024	10.77	10.77	10.73	10.73	10.73	46,300
Jun 14, 2024	10.78	10.78	10.76	10.76	10.76	2,800
Jun 13, 2024	10.78	10.78	10.75	10.75	10.75	8,900
Jun 12, 2024	10.77	10.77	10.77	10.77	10.77	100
Jun 11, 2024	10.75	10.76	10.74	10.76	10.76	5,800
Jun 10, 2024	10.76	10.76	10.76	10.76	10.76	200
Jun 7, 2024	10.71	10.76	10.71	10.75	10.75	8,400
Jun 6, 2024	10.75	10.76	10.75	10.76	10.76	15,200
Jun 5, 2024	10.75	10.75	10.75	10.75	10.75	100
Jun 4, 2024	10.75	10.75	10.72	10.74	10.74	800
Jun 3, 2024	10.72	10.72	10.72	10.72	10.72	600
May 31, 2024	10.75	10.75	10.75	10.75	10.75	-
May 30, 2024	10.75	10.75	10.75	10.75	10.75	100
May 29, 2024	10.75	10.75	10.75	10.75	10.75	-
May 28, 2024	10.73	10.75	10.73	10.75	10.75	20,600
May 24, 2024	10.75	10.75	10.75	10.75	10.75	-
May 23, 2024	10.71	10.76	10.71	10.75	10.75	1,500
May 22, 2024	10.76	10.76	10.76	10.76	10.76	100
May 21, 2024	10.73	10.74	10.73	10.74	10.74	10,500
May 20, 2024	10.79	10.80	10.79	10.80	10.80	900
May 17, 2024	10.80	10.80	10.80	10.80	10.80	200
May 16, 2024	10.73	10.73	10.73	10.73	10.73	14,100
May 15, 2024	10.72	10.73	10.72	10.73	10.73	15,700
May 14, 2024	10.72	10.73	10.71	10.73	10.73	18,500
May 13, 2024	10.72	10.72	10.71	10.72	10.72	8,800
May 10, 2024	10.72	10.72	10.71	10.72	10.72	22,500
May 9, 2024	10.72	10.72	10.72	10.72	10.72	33,500
May 8, 2024	10.72	10.72	10.71	10.72	10.72	6,600
May 7, 2024	10.72	10.72	10.71	10.72	10.72	5,800
May 6, 2024	10.71	10.73	10.71	10.72	10.72	15,400
May 3, 2024	10.73	10.73	10.73	10.73	10.73	-
May 2, 2024	10.73	10.73	10.73	10.73	10.73	100
May 1, 2024	10.73	10.73	10.70	10.70	10.70	2,400
Apr 30, 2024	10.71	10.71	10.71	10.71	10.71	-
Apr 29, 2024	10.71	10.71	10.70	10.71	10.71	12,500
Apr 26, 2024	10.70	10.70	10.70	10.70	10.70	70,100
Apr 25, 2024	10.69	10.69	10.69	10.69	10.69	14,300
Apr 24, 2024	10.69	10.69	10.69	10.69	10.69	44,700
Apr 23, 2024	10.68	10.69	10.65	10.69	10.69	191,900
Apr 22, 2024	10.68	10.68	10.68	10.68	10.68	100
Apr 19, 2024	10.68	10.69	10.64	10.69	10.69	2,900
Apr 18, 2024	10.72	10.73	10.64	10.68	10.68	64,800
Apr 17, 2024	10.76	10.76	10.62	10.68	10.68	1,317,200
Apr 16, 2024	10.79	10.79	10.77	10.77	10.77	6,800
Apr 15, 2024	10.77	10.77	10.77	10.77	10.77	-
Apr 12, 2024	10.77	10.77	10.77	10.77	10.77	-
Apr 11, 2024	10.77	10.77	10.77	10.77	10.77	-
Apr 10, 2024	10.80	10.80	10.77	10.77	10.77	1,500
Apr 9, 2024	10.78	10.78	10.78	10.78	10.78	-
Apr 8, 2024	10.78	10.78	10.78	10.78	10.78	4,800
Apr 5, 2024	10.78	10.78	10.78	10.78	10.78	-
Apr 4, 2024	10.82	10.82	10.77	10.78	10.78	1,800
Apr 3, 2024	10.77	10.86	10.77	10.85	10.85	2,900
Apr 2, 2024	10.88	10.88	10.88	10.88	10.88	1,400
Apr 1, 2024	10.79	10.81	10.77	10.78	10.78	4,800
Mar 28, 2024	10.78	10.78	10.73	10.76	10.76	28,100
Mar 27, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 26, 2024	10.76	10.78	10.76	10.78	10.78	800
Mar 25, 2024	10.66	10.66	10.66	10.66	10.66	-
Mar 22, 2024	10.66	10.66	10.66	10.66	10.66	-
Mar 21, 2024	10.66	10.72	10.66	10.66	10.66	5,200
Mar 20, 2024	10.66	10.66	10.66	10.66	10.66	-
Mar 19, 2024	10.66	10.66	10.66	10.66	10.66	200
Mar 18, 2024	10.66	10.66	10.66	10.66	10.66	100
Mar 15, 2024	10.65	10.65	10.65	10.65	10.65	-
Mar 14, 2024	10.65	10.65	10.65	10.65	10.65	-
Mar 13, 2024	10.65	10.65	10.65	10.65	10.65	-
Mar 12, 2024	10.65	10.65	10.65	10.65	10.65	-
Mar 11, 2024	10.65	10.65	10.65	10.65	10.65	-
Mar 8, 2024	10.65	10.66	10.65	10.65	10.65	2,500
Mar 7, 2024	10.65	10.65	10.65	10.65	10.65	-
Mar 6, 2024	10.75	10.75	10.65	10.65	10.65	2,000
Mar 5, 2024	10.64	10.64	10.64	10.64	10.64	-
Mar 4, 2024	10.64	10.64	10.64	10.64	10.64	-
Mar 1, 2024	10.66	10.66	10.64	10.64	10.64	35,200
Feb 29, 2024	10.65	10.65	10.65	10.65	10.65	-
Feb 28, 2024	10.65	10.65	10.65	10.65	10.65	1,700
Feb 27, 2024	10.66	10.66	10.64	10.64	10.64	1,900
Feb 26, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 23, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 22, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 21, 2024	10.64	10.64	10.63	10.63	10.63	700
Feb 20, 2024	10.62	10.62	10.62	10.62	10.62	100
Feb 16, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 15, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 14, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 13, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 12, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 9, 2024	10.63	10.63	10.63	10.63	10.63	300
Feb 8, 2024	10.69	10.69	10.69	10.69	10.69	-
Feb 7, 2024	10.62	10.69	10.62	10.69	10.69	3,200
Feb 6, 2024	10.62	10.62	10.62	10.62	10.62	-
Feb 5, 2024	10.78	10.78	10.62	10.62	10.62	3,000
Feb 2, 2024	10.70	10.70	10.60	10.60	10.60	600
Feb 1, 2024	10.68	10.68	10.68	10.68	10.68	-
Jan 31, 2024	10.67	10.68	10.67	10.68	10.68	235,900

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Distoken Acquisition Corporation (DIST)