Get the Stockscreener App
10.55
2.45%
-0.265
After Hours:
10.30
-0.255
-2.42%
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 26, 2026, is $10.55.
- 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 $10.55 now.
- The 52-week high stock price for DXR is $14.76, representing a 39.82% increase from the current share price, occurred on December 29, 2025.
- The 52-week low stock price for DXR is $0.00, indicating a -100.00% decrease from the current share price, occurred on May 22, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $11.00 | $10.25 | $0.7499 | 7,426.0 | -2.45% |
| May 21, 2026 | $10.92 | $10.20 | $0.72 | 2,811.0 | -4.67% |
| May 20, 2026 | $11.74 | $11.35 | $0.394 | 1,439.0 | -0.09% |
| May 19, 2026 | $11.37 | $10.35 | $1.02 | 3,171.0 | +3.74% |
| May 18, 2026 | $10.95 | $10.95 | $0.00 | 644.0 | +1.86% |
| May 15, 2026 | $11.00 | $10.75 | $0.25 | 2,710.0 | +2.38% |
| May 12, 2026 | $10.50 | $10.50 | $0.00 | 409.0 | +4.48% |
| May 11, 2026 | $12.22 | $10.03 | $2.19 | 66,472.0 | +1.01% |
| May 08, 2026 | $10.41 | $9.75 | $0.6622 | 21,774.0 | +3.00% |
| May 07, 2026 | $9.85 | $9.10 | $0.75 | 12,129.0 | -4.73% |
| May 06, 2026 | $11.24 | $10.00 | $1.24 | 22,398.0 | -6.58% |
| 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% |
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 | $12.22 | $9.10 | $3.12 | 160,303.0 | -2.27% |
| 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% |
1.04%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):