Get the Stockscreener App
13.09
1.80%
-0.24
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 November 03, 2025, is $13.09.
- 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 $13.09 now.
- The 52-week high stock price for DXR is $14.00, representing a 6.95% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for DXR is $6.55, indicating a -49.96% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $13.23 | $12.80 | $0.4262 | 2,348.0 | -1.80% |
| Oct 31, 2025 | $13.33 | $12.02 | $1.31 | 3,075.0 | -0.30% |
| Oct 30, 2025 | $13.41 | $11.81 | $1.60 | 13,609.0 | -0.45% |
| Oct 29, 2025 | $13.43 | $13.00 | $0.43 | 954.0 | +3.31% |
| Oct 28, 2025 | $13.51 | $11.62 | $1.89 | 21,337.0 | +13.54% |
| Oct 27, 2025 | $13.86 | $11.35 | $2.51 | 16,797.0 | -16.91% |
| Oct 24, 2025 | $13.91 | $13.73 | $0.1864 | 2,548.0 | +1.32% |
| Oct 23, 2025 | $13.87 | $13.60 | $0.2684 | 3,242.0 | +0.37% |
| Oct 22, 2025 | $13.55 | $13.36 | $0.19 | 2,716.0 | +0.07% |
| Oct 21, 2025 | $13.54 | $13.33 | $0.2083 | 2,395.0 | +1.96% |
| Oct 20, 2025 | $13.33 | $12.89 | $0.44 | 5,087.0 | +2.58% |
| Oct 17, 2025 | $13.08 | $12.95 | $0.1323 | 1,826.0 | -0.42% |
| Oct 16, 2025 | $13.10 | $12.52 | $0.5799 | 2,520.0 | +2.36% |
| Oct 15, 2025 | $13.06 | $12.60 | $0.46 | 3,645.0 | -1.01% |
| Oct 14, 2025 | $12.90 | $12.70 | $0.1999 | 1,924.0 | -0.39% |
| Oct 13, 2025 | $12.88 | $12.81 | $0.0684 | 1,654.0 | +2.14% |
| Oct 10, 2025 | $12.61 | $12.52 | $0.09 | 2,847.0 | -0.90% |
| Oct 09, 2025 | $12.72 | $12.72 | $0.00 | 596.0 | -2.70% |
| Oct 08, 2025 | $13.91 | $12.56 | $1.35 | 27,140.0 | -2.73% |
| Oct 07, 2025 | $13.50 | $13.00 | $0.50 | 3,361.0 | -2.64% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $13.23 | $12.80 | $0.4262 | 4,696.0 | -1.80% |
| 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% |
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% |
1.41%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):