UK markets open in 7 hours 57 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.16 +0.17 (+0.22%) GOLD FUTURES
2,316.20 -6.10 (-0.26%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,978.59 -1,307.99 (-2.60%)
Distoken Acquisition Corporation (DIST)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 10.72 | 10.72 | 10.71 | 10.72 | 10.72 | 6,417 |
| 07 May 2024 | 10.72 | 10.72 | 10.71 | 10.72 | 10.72 | 5,800 |
| 06 May 2024 | 10.71 | 10.73 | 10.71 | 10.72 | 10.72 | 15,400 |
| 03 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 02 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
| 01 May 2024 | 10.73 | 10.73 | 10.70 | 10.70 | 10.70 | 2,400 |
| 30 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 29 Apr 2024 | 10.71 | 10.71 | 10.70 | 10.71 | 10.71 | 12,500 |
| 26 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 70,100 |
| 25 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 14,300 |
| 24 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 44,700 |
| 23 Apr 2024 | 10.68 | 10.69 | 10.65 | 10.69 | 10.69 | 191,900 |
| 22 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
| 19 Apr 2024 | 10.68 | 10.69 | 10.64 | 10.69 | 10.69 | 2,900 |
| 18 Apr 2024 | 10.72 | 10.73 | 10.64 | 10.68 | 10.68 | 64,800 |
| 17 Apr 2024 | 10.76 | 10.76 | 10.62 | 10.68 | 10.68 | 1,317,200 |
| 16 Apr 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | 6,800 |
| 15 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 12 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 11 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 10 Apr 2024 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | 1,500 |
| 09 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 08 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 4,800 |
| 05 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 04 Apr 2024 | 10.82 | 10.82 | 10.77 | 10.78 | 10.78 | 1,800 |
| 03 Apr 2024 | 10.77 | 10.86 | 10.77 | 10.85 | 10.85 | 2,900 |
| 02 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1,400 |
| 01 Apr 2024 | 10.79 | 10.81 | 10.77 | 10.78 | 10.78 | 4,800 |
| 28 Mar 2024 | 10.78 | 10.78 | 10.73 | 10.76 | 10.76 | 28,100 |
| 27 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 26 Mar 2024 | 10.76 | 10.78 | 10.76 | 10.78 | 10.78 | 800 |
| 25 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 22 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 21 Mar 2024 | 10.66 | 10.72 | 10.66 | 10.66 | 10.66 | 5,200 |
| 20 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 19 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 200 |
| 18 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
| 15 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 14 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 13 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 12 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 11 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 08 Mar 2024 | 10.65 | 10.66 | 10.65 | 10.65 | 10.65 | 2,500 |
| 07 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 06 Mar 2024 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | 2,000 |
| 05 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 04 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 01 Mar 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 35,200 |
| 29 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 28 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,700 |
| 27 Feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 1,900 |
| 26 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 23 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 22 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 21 Feb 2024 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | 700 |
| 20 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 100 |
| 16 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 15 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 14 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 13 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 12 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 09 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 300 |
| 08 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 07 Feb 2024 | 10.62 | 10.69 | 10.62 | 10.69 | 10.69 | 3,200 |
| 06 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 05 Feb 2024 | 10.78 | 10.78 | 10.62 | 10.62 | 10.62 | 3,000 |
| 02 Feb 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 600 |
| 01 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 31 Jan 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 235,900 |
| 30 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 116,000 |
| 29 Jan 2024 | 10.64 | 10.68 | 10.64 | 10.68 | 10.68 | 68,800 |
| 26 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 66,100 |
| 25 Jan 2024 | 10.62 | 10.65 | 10.62 | 10.65 | 10.65 | 2,400 |
| 24 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 300 |
| 23 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 50,000 |
| 22 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1,000 |
| 19 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 18 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 17 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 16 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 12 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 11 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 500 |
| 10 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 09 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
| 08 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
| 05 Jan 2024 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 400 |
| 04 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 500 |
| 03 Jan 2024 | 10.61 | 10.63 | 10.60 | 10.60 | 10.60 | 1,200 |
| 02 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 300 |
| 29 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 300 |
| 28 Dec 2023 | 10.63 | 10.63 | 10.60 | 10.60 | 10.60 | 800 |
| 27 Dec 2023 | 10.75 | 10.77 | 10.62 | 10.65 | 10.65 | 2,200 |
| 26 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
| 22 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 21 Dec 2023 | 10.73 | 12.20 | 10.69 | 10.75 | 10.75 | 4,500 |
| 20 Dec 2023 | 11.23 | 12.35 | 10.69 | 10.69 | 10.69 | 11,600 |
| 19 Dec 2023 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | 18,300 |
| 18 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 15 Dec 2023 | 10.65 | 11.35 | 10.65 | 11.30 | 11.30 | 2,400 |
| 14 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 12,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.