Get the Stockscreener App
9.45
4.74%
-0.47
After Hours:
9.45
Daxor Corporation Stock (DXR) Price History
The historical daily chart and data for Daxor Corporation stock (DXR), show that the latest closing stock price as of August 01, 2025, is $9.45.
- Daxor Corporation all-time high stock price is $24.00, occurred on July 17, 2020.
- The lowest Daxor Corporation stock price recorded was $0.00 on August 24, 2020. Since then, Daxor Corporation's stock price has risen over to $9.45 now.
- The 52-week high stock price for DXR is $10.49, representing a 11.01% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for DXR is $6.55, indicating a -30.69% decrease from the current share price, occurred on February 11, 2025.
- The closing price of Daxor Corporation (DXR) stock in the beginning of 2024 was $11.00. The stock closed the year at $9.1602, a loss of over -16.73% for the year.
The table below shows more information about DXR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $10.06 | $9.45 | $0.61 | 8,709.0 | -4.74% |
| Jul 31, 2025 | $10.30 | $9.75 | $0.55 | 4,478.0 | +0.20% |
| Jul 30, 2025 | $9.90 | $9.11 | $0.79 | 4,905.0 | -3.47% |
| Jul 29, 2025 | $10.49 | $9.60 | $0.8889 | 9,565.0 | +2.00% |
| Jul 28, 2025 | $10.24 | $9.10 | $1.14 | 2,533.0 | -0.88% |
| Jul 25, 2025 | $10.14 | $10.00 | $0.1444 | 1,645.0 | +1.44% |
| Jul 24, 2025 | $10.00 | $9.62 | $0.375 | 8,246.0 | +3.84% |
| Jul 23, 2025 | $9.63 | $9.20 | $0.43 | 3,544.0 | +4.86% |
| Jul 21, 2025 | $9.18 | $9.00 | $0.1833 | 2,788.0 | +2.04% |
| Jul 18, 2025 | $9.35 | $9.00 | $0.35 | 6,835.0 | -3.74% |
| Jul 17, 2025 | $9.36 | $9.31 | $0.05 | 2,439.0 | +0.43% |
| Jul 16, 2025 | $9.50 | $9.17 | $0.33 | 3,670.0 | -2.00% |
| Jul 15, 2025 | $9.50 | $9.15 | $0.35 | 647.0 | +1.82% |
| Jul 14, 2025 | $9.33 | $9.10 | $0.23 | 527.0 | +0.43% |
| Jul 11, 2025 | $9.48 | $9.10 | $0.3799 | 4,306.0 | -2.21% |
| Jul 10, 2025 | $9.50 | $8.75 | $0.75 | 946.0 | +0.00% |
| Jul 09, 2025 | $9.50 | $9.50 | $0.00 | 745.0 | +1.60% |
| Jul 08, 2025 | $9.50 | $9.20 | $0.2987 | 2,092.0 | -5.17% |
| Jul 07, 2025 | $9.90 | $9.75 | $0.1499 | 1,076.0 | +0.31% |
| Jul 03, 2025 | $9.88 | $9.04 | $0.838 | 4,920.0 | +0.82% |
| Jul 02, 2025 | $9.88 | $9.02 | $0.8568 | 2,223.0 | +1.04% |
Daxor Corporation Stock (DXR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Daxor Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DXR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Daxor Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Daxor Corporation Stock (DXR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $10.06 | $9.45 | $0.61 | 8,709.0 | +0.00% |
| Jul, 2025 | $10.49 | $8.75 | $1.74 | 80,602.0 | -3.47% |
| Jun, 2025 | $9.79 | $8.08 | $1.71 | 117,625.0 | +20.92% |
| May, 2025 | $8.25 | $7.10 | $1.15 | 79,570.0 | +9.75% |
| Apr, 2025 | $8.25 | $7.23 | $1.02 | 101,502.0 | -9.14% |
| Mar, 2025 | $8.83 | $7.15 | $1.68 | 205,144.0 | +7.41% |
| Feb, 2025 | $8.11 | $6.55 | $1.56 | 114,233.0 | -1.63% |
| Jan, 2025 | $8.99 | $7.43 | $1.56 | 110,027.0 | -0.07% |
Daxor Corporation Stock (DXR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.00 | $7.56 | $2.44 | 381,429.0 | -20.60% |
| Nov, 2024 | $9.99 | $8.51 | $1.48 | 557,155.0 | +10.97% |
| Oct, 2024 | $9.46 | $8.51 | $0.9499 | 99,371.0 | +0.12% |
| Sep, 2024 | $9.64 | $8.06 | $1.58 | 148,242.0 | +2.37% |
| Aug, 2024 | $9.73 | $7.80 | $1.93 | 145,367.0 | -4.36% |
| Jul, 2024 | $9.48 | $8.50 | $0.98 | 12,841.0 | -5.20% |
| Jun, 2024 | $9.60 | $8.40 | $1.20 | 22,167.0 | +6.39% |
| May, 2024 | $10.00 | $8.73 | $1.27 | 44,827.0 | -9.50% |
| Apr, 2024 | $9.94 | $8.40 | $1.54 | 57,492.0 | +8.89% |
| Mar, 2024 | $8.89 | $7.19 | $1.70 | 55,574.0 | +12.68% |
| Feb, 2024 | $8.89 | $7.19 | $1.70 | 36,824.0 | -9.21% |
| Jan, 2024 | $10.04 | $7.93 | $2.11 | 95,681.0 | -9.48% |
Daxor Corporation Stock (DXR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.64 | $7.16 | $2.48 | 45,533.0 | +22.45% |
| Nov, 2023 | $8.52 | $7.11 | $1.41 | 40,525.0 | -1.88% |
| Oct, 2023 | $9.45 | $7.65 | $1.80 | 39,286.0 | -14.82% |
| Sep, 2023 | $10.04 | $9.03 | $1.01 | 35,913.0 | -2.90% |
| Aug, 2023 | $10.13 | $9.50 | $0.63 | 106,775.0 | -1.99% |
| Jul, 2023 | $10.15 | $9.60 | $0.5499 | 48,471.0 | +2.67% |
| Jun, 2023 | $9.75 | $9.54 | $0.21 | 89,442.0 | +0.00% |
| May, 2023 | $13.13 | $9.51 | $3.62 | 292,960.0 | -16.08% |
| Apr, 2023 | $12.00 | $10.12 | $1.88 | 97,435.0 | +4.00% |
| Mar, 2023 | $11.49 | $7.81 | $3.68 | 318,530.0 | +32.53% |
| Feb, 2023 | $9.49 | $8.03 | $1.46 | 91,873.0 | -3.49% |
| Jan, 2023 | $10.50 | $8.55 | $1.95 | 54,207.0 | -6.12% |
5.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):