Get the Stockscreener App
11.18
2.36%
-0.27
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 September 21, 2026, is $11.18.
- 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 $11.18 now.
- The 52-week high stock price for DXR is $14.76, representing a 32.00% increase from the current share price, occurred on December 29, 2025.
- The 52-week low stock price for DXR is $8.56, indicating a -23.43% decrease from the current share price, occurred on April 08, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 21, 2026 | $11.61 | $11.00 | $0.61 | 18,101.0 | -2.36% |
| Sep 18, 2026 | $11.80 | $11.05 | $0.7464 | 26,884.0 | -1.55% |
| Sep 17, 2026 | $11.94 | $11.49 | $0.45 | 31,103.0 | -0.73% |
| Sep 16, 2026 | $12.25 | $11.34 | $0.9099 | 201,083.0 | +5.07% |
| Sep 15, 2026 | $11.53 | $10.99 | $0.535 | 15,847.0 | -1.03% |
| Sep 14, 2026 | $12.07 | $10.55 | $1.52 | 200,579.0 | -1.78% |
| Sep 11, 2026 | $11.47 | $10.27 | $1.20 | 69,771.0 | +5.81% |
| Sep 10, 2026 | $11.24 | $10.43 | $0.81 | 71,306.0 | -0.09% |
| Sep 09, 2026 | $11.12 | $10.58 | $0.5357 | 14,968.0 | +3.73% |
| Sep 08, 2026 | $10.70 | $9.90 | $0.80 | 47,707.0 | +1.85% |
| Sep 04, 2026 | $10.65 | $10.15 | $0.50 | 6,791.0 | -2.66% |
| Sep 03, 2026 | $11.11 | $10.00 | $1.11 | 51,551.0 | -1.77% |
| Sep 02, 2026 | $10.89 | $10.08 | $0.81 | 25,765.0 | -1.47% |
| Sep 01, 2026 | $11.00 | $9.95 | $1.05 | 24,449.0 | +8.14% |
| Aug 31, 2026 | $10.08 | $9.90 | $0.1792 | 871.0 | -1.18% |
| Aug 28, 2026 | $10.62 | $9.65 | $0.97 | 13,262.0 | +5.48% |
| Aug 27, 2026 | $10.21 | $9.60 | $0.61 | 13,484.0 | -3.54% |
| Aug 26, 2026 | $10.03 | $9.55 | $0.4749 | 952.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $12.25 | $9.90 | $2.35 | 824,006.0 | +10.92% |
| Aug, 2026 | $10.99 | $9.55 | $1.44 | 52,113.0 | -4.01% |
| Jul, 2026 | $11.97 | $10.05 | $1.92 | 36,569.0 | +1.99% |
| Jun, 2026 | $11.16 | $9.26 | $1.90 | 54,230.0 | +0.14% |
| May, 2026 | $12.22 | $9.10 | $3.12 | 158,776.0 | -4.81% |
| 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% |
2.12%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):