DSHARE Historical USD Price
Daily close · Oct 16, 2025 → Oct 31, 2026Daily price history
Oct 2, 2026 → Oct 31, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-31 | $0.60778864 | $0.61223616 | $0.59710382 | $0.59828667 | $1.63 |
| 2026-10-30 | $0.60219186 | $0.62137065 | $0.58989082 | $0.60749704 | $34.46 |
| 2026-10-29 | $0.68507938 | $0.68587567 | $0.59292591 | $0.6025462 | $33.85 |
| 2026-10-28 | $0.67145123 | $0.68679765 | $0.66910298 | $0.68456003 | $1.70 |
| 2026-10-27 | $0.66695317 | $0.67861789 | $0.65905233 | $0.67168847 | $1.66 |
| 2026-10-26 | $0.66667521 | $0.67335953 | $0.66196971 | $0.66668907 | $1.45 |
| 2026-10-25 | $0.66698818 | $0.67517249 | $0.66428163 | $0.66644821 | $1.11 |
| 2026-10-24 | $0.66706489 | $0.66850223 | $0.64855085 | $0.66741752 | $1.11 |
| 2026-10-23 | $0.65967466 | $0.67654254 | $0.6589232 | $0.66740677 | $1.11 |
| 2026-10-22 | $0.67371469 | $0.67611193 | $0.65550432 | $0.65990576 | $1.10 |
| 2026-10-21 | $0.66904554 | $0.67795171 | $0.66778527 | $0.67353822 | $1.12 |
| 2026-10-20 | $0.66024415 | $0.67032889 | $0.65470723 | $0.6690696 | $1.11 |
| 2026-10-19 | $0.65290404 | $0.66181924 | $0.65179616 | $0.66019201 | $1.10 |
| 2026-10-18 | $0.64771957 | $0.65340928 | $0.6376182 | $0.65241678 | $1.08 |
| 2026-10-17 | $0.68368575 | $0.68516704 | $0.64262732 | $0.64777921 | $82.84 |
| 2026-10-16 | $0.94174728 | $0.94505934 | $0.68114007 | $0.68400474 | $589.58 |
| 2026-10-15 | $1.07 | $1.07 | $0.92109652 | $0.94159023 | $254.65 |
| 2026-10-14 | $0.79632254 | $1.28 | $0.79632254 | $1.07 | $1,273.51 |
| 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 |