DSHARE Historical USD Price
Daily close · Sep 4, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-13 | $1.07 | $1.07 | $1.05 | $1.05 | $1.22 |
| 2026-09-12 | $1.07 | $1.08 | $1.06 | $1.07 | $1.24 |
| 2026-09-11 | $1.04 | $1.08 | $1.04 | $1.07 | $1.24 |
| 2026-09-10 | $1.06 | $1.06 | $1.03 | $1.04 | $1.21 |
| 2026-09-09 | $1.18 | $1.19 | $1.05 | $1.06 | $144.61 |
| 2026-09-08 | $1.16 | $1.19 | $1.16 | $1.18 | $21.83 |
| 2026-09-07 | $1.18 | $1.18 | $1.15 | $1.16 | $21.48 |
| 2026-09-06 | $1.20 | $1.20 | $1.16 | $1.18 | $21.84 |
| 2026-09-05 | $1.11 | $1.21 | $1.11 | $1.20 | $22.25 |
| 2026-09-04 | $1.12 | $1.12 | $1.10 | $1.11 | $4.27 |
| 2026-09-03 | $1.06 | $1.12 | $1.06 | $1.12 | $152.73 |
| 2026-09-02 | $1.22 | $1.23 | $1.05 | $1.06 | $289.63 |
| 2026-09-01 | $1.33 | $1.33 | $1.20 | $1.22 | $167.73 |
| 2026-08-31 | $1.31 | $1.33 | $1.31 | $1.33 | $240.79 |
| 2026-08-30 | $1.61 | $1.61 | $1.31 | $1.31 | $418.03 |
| 2026-08-29 | $1.68 | $1.68 | $1.59 | $1.61 | $107.82 |
| 2026-08-28 | $1.88 | $1.89 | $1.66 | $1.68 | $227.17 |
| 2026-08-27 | $1.86 | $1.88 | $1.85 | $1.88 | $130.72 |