Get the Stockscreener App
10.85
7.25%
0.7339
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 May 05, 2026, is $10.85.
- 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 $10.85 now.
- The 52-week high stock price for DXR is $14.76, representing a 35.97% increase from the current share price, occurred on December 29, 2025.
- The 52-week low stock price for DXR is $7.10, indicating a -34.59% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Daxor Corporation (DXR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $11.53 | $10.72 | $0.81 | 2,908.0 | +7.25% |
| May 04, 2026 | $10.44 | $9.94 | $0.50 | 4,065.0 | -3.07% |
| May 01, 2026 | $11.00 | $10.15 | $0.85 | 4,521.0 | -3.33% |
| Apr 30, 2026 | $11.22 | $10.80 | $0.42 | 2,566.0 | +1.41% |
| Apr 29, 2026 | $11.55 | $9.66 | $1.89 | 22,922.0 | -7.71% |
| Apr 28, 2026 | $12.31 | $11.00 | $1.31 | 4,597.0 | +5.39% |
| Apr 27, 2026 | $11.43 | $10.45 | $0.98 | 3,616.0 | +6.83% |
| Apr 24, 2026 | $10.59 | $9.76 | $0.835 | 5,573.0 | +4.91% |
| Apr 23, 2026 | $10.13 | $9.76 | $0.37 | 1,778.0 | -3.27% |
| Apr 22, 2026 | $10.25 | $9.95 | $0.3043 | 5,264.0 | +2.54% |
| Apr 21, 2026 | $9.87 | $9.77 | $0.095 | 2,909.0 | -1.30% |
| Apr 20, 2026 | $10.25 | $9.98 | $0.27 | 6,312.0 | -0.30% |
| Apr 17, 2026 | $10.25 | $9.51 | $0.7399 | 4,598.0 | +4.00% |
| Apr 16, 2026 | $9.75 | $9.10 | $0.6499 | 11,325.0 | +2.07% |
| Apr 15, 2026 | $9.70 | $9.29 | $0.4051 | 2,018.0 | +0.53% |
| Apr 14, 2026 | $9.61 | $9.38 | $0.23 | 2,766.0 | -0.53% |
| Apr 13, 2026 | $9.63 | $9.32 | $0.3098 | 14,036.0 | -0.37% |
| Apr 10, 2026 | $9.50 | $9.37 | $0.13 | 1,639.0 | +0.69% |
| Apr 09, 2026 | $9.49 | $9.19 | $0.30 | 13,065.0 | +3.58% |
| Apr 08, 2026 | $9.50 | $8.56 | $0.94 | 73,652.0 | +2.31% |
| Apr 07, 2026 | $9.00 | $8.75 | $0.25 | 5,520.0 | -1.66% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $11.53 | $9.94 | $1.59 | 14,402.0 | +0.50% |
| Apr, 2026 | $12.31 | $8.56 | $3.75 | 240,837.0 | +11.69% |
| Mar, 2026 | $12.25 | $9.62 | $2.63 | 277,912.0 | -18.47% |
| Feb, 2026 | $12.90 | $11.86 | $1.04 | 109,708.0 | -10.76% |
| Jan, 2026 | $14.75 | $11.87 | $2.88 | 138,631.0 | -9.90% |
Daxor Corporation Stock (DXR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.76 | $12.00 | $2.76 | 52,467.0 | +10.68% |
| Nov, 2025 | $14.15 | $11.52 | $2.63 | 84,002.0 | -0.23% |
| Oct, 2025 | $14.00 | $11.35 | $2.65 | 133,548.0 | -3.16% |
| Sep, 2025 | $14.00 | $10.27 | $3.73 | 121,536.0 | +25.14% |
| Aug, 2025 | $11.38 | $9.37 | $2.01 | 1,606,937.0 | +10.89% |
| Jul, 2025 | $10.49 | $8.75 | $1.74 | 71,893.0 | +1.33% |
| 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% |
0.78%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):