DUST Stock Prices

Data as of Nov 9, 2026

Last

34.38

Change

-3.29

Open

35.38

Previous

37.67

High

35.63

Low

33.84

Bid

-

Ask

-

Volume

1,106,278

Trades

-

Dividend

1.00

Yield

0.00%

Ex-Div

Aug 19, 2016

Split Date

-

Impl Vol

91.6%

Hist Vol

259.6%

Opt Volume

417

Open Int

11,684

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	35.38	35.63	33.84	34.38	-3.29	1,106,278	417	0.916	2.596
Nov 6, 2026	40.62	40.88	37.62	37.67	-1.60	918,838	181	1.205	2.595
Nov 5, 2026	38.36	42.37	37.21	39.27	-1.13	1,582,921	329	0.837	2.594
Nov 4, 2026	43.69	44.12	39.86	40.40	-8.82	1,210,607	261	0.824	2.595
Nov 3, 2026	47.69	49.58	47.53	49.22	+1.94	389,481	203	0.828	2.588
Nov 2, 2026	47.62	47.96	45.71	47.28	-2.65	660,133	151	0.931	2.588
Oct 30, 2026	48.70	51.33	48.60	49.93	+4.78	808,706	399	0.908	2.587
Oct 29, 2026	44.74	45.85	44.50	45.15	+2.56	456,317	79	0.825	2.586
Oct 28, 2026	43.73	44.55	42.53	42.59	-0.83	590,035	75	0.657	2.586
Oct 27, 2026	45.37	45.79	43.31	43.42	-2.36	600,391	105	0.935	2.586
Oct 26, 2026	46.23	48.00	45.38	45.78	-0.89	762,443	140	0.826	2.586
Oct 23, 2026	45.70	48.10	45.18	46.67	+1.71	471,184	360	0.974	2.586
Oct 22, 2026	43.02	45.45	42.99	44.96	+4.60	741,589	625	0.830	2.586
Oct 21, 2026	40.02	41.64	40.00	40.36	-0.50	479,277	120	0.844	2.584
Oct 20, 2026	41.36	42.07	38.75	40.86	+0.39	1,192,960	113	0.777	2.590
Oct 19, 2026	39.98	40.57	39.41	40.47	+1.06	754,669	214	0.850	2.590
Oct 16, 2026	40.51	40.65	38.03	39.41	-0.63	1,298,462	446	0.739	2.594
Oct 15, 2026	42.40	43.01	39.94	40.04	-3.73	1,273,698	845	0.870	2.595
Oct 14, 2026	42.49	44.63	41.81	43.77	+3.55	973,179	1,325	0.752	2.600
Oct 13, 2026	38.60	40.85	38.39	40.22	+1.16	485,384	199	0.792	2.599
Oct 12, 2026	39.32	39.61	38.87	39.06	+0.63	525,371	95	0.896	2.601
Oct 9, 2026	39.02	39.43	38.10	38.43	-2.43	1,313,465	148	0.747	2.601
Oct 8, 2026	42.03	42.46	40.42	40.86	-1.18	743,492	77	0.825	2.601
Oct 7, 2026	42.16	43.00	41.20	42.04	+2.50	1,172,831	482	0.771	2.602
Oct 6, 2026	39.97	40.98	38.91	39.54	-0.72	758,298	109	0.753	2.601
Oct 5, 2026	39.97	41.55	39.60	40.26	+0.34	866,996	110	0.826	2.602
Oct 2, 2026	39.61	41.28	39.10	39.92	+0.00	996,469	34	0.788	2.602
Oct 1, 2026	40.06	41.09	39.77	40.89	+1.00	844,318	194	0.856	2.596
Sep 30, 2026	38.15	39.89	38.15	39.89	+1.09	613,744	122	0.766	2.596
Sep 29, 2026	39.12	39.91	38.60	38.80	-1.01	1,450,825	95	0.843	2.596
Sep 28, 2026	39.75	40.23	38.67	39.81	+3.81	1,608,858	336	0.873	2.596
Sep 25, 2026	36.28	37.16	35.65	36.00	-0.36	868,349	239	0.824	2.595
Sep 24, 2026	36.23	37.46	36.12	36.36	+1.02	1,035,942	353	0.802	2.595
Sep 23, 2026	34.24	35.73	34.24	35.34	+2.77	911,437	168	0.821	2.595
Sep 22, 2026	35.06	35.06	32.16	32.57	-2.78	1,134,550	157	0.890	2.594
Sep 21, 2026	34.34	35.88	34.34	35.35	+0.82	939,032	192	0.853	2.593
Sep 18, 2026	34.19	35.50	34.07	34.53	+0.31	1,094,390	501	0.840	2.596
Sep 17, 2026	34.36	35.41	33.68	34.22	-2.45	1,548,491	775	0.977	2.596
Sep 16, 2026	34.34	37.94	34.30	36.67	+0.94	1,759,785	494	1.144	2.595
Sep 15, 2026	35.41	36.65	35.30	35.73	+0.04	615,145	1,977	0.000	2.595
Sep 14, 2026	35.95	36.57	35.03	35.69	+2.02	1,224,282	772	0.974	2.595
Sep 11, 2026	32.77	34.23	32.24	33.67	-0.64	1,277,377	234	0.855	2.594
Sep 10, 2026	34.09	34.60	33.48	34.31	+2.20	1,107,505	822	0.937	2.594
Sep 9, 2026	31.42	32.63	30.80	32.11	-0.67	1,603,090	1,591	0.933	2.594
Sep 8, 2026	32.45	32.85	31.59	32.78	+0.00	1,299,677	775	0.879	2.594
Sep 4, 2026	32.58	33.02	31.76	32.25	+1.37	1,917,421	1,115	0.866	2.590
Sep 3, 2026	31.39	32.54	30.74	30.88	-2.61	2,406,892	253	0.917	2.589
Sep 2, 2026	33.95	34.50	32.65	33.49	-2.21	1,556,340	368	0.929	2.588
Sep 1, 2026	35.41	35.84	33.32	35.70	+2.57	1,916,277	4,188	0.874	2.587
Aug 31, 2026	32.70	34.10	32.44	33.13	+0.77	1,451,906	789	0.872	2.591
Aug 28, 2026	29.80	32.96	29.47	32.36	+2.33	4,269,757	1,064	0.916	2.592
Aug 27, 2026	30.81	31.22	29.79	30.03	-0.74	1,400,337	1,300	0.905	2.591
Aug 26, 2026	30.31	30.85	29.85	30.77	+1.69	1,846,397	4,866	0.918	2.591
Aug 25, 2026	31.18	31.20	29.01	29.08	-1.14	2,610,889	549	0.981	2.591
Aug 24, 2026	29.98	31.40	29.56	30.22	-0.39	2,428,736	732	1.043	2.590
Aug 21, 2026	30.70	31.33	30.38	30.61	-1.93	3,224,472	1,643	0.976	2.591
Aug 20, 2026	35.06	35.06	32.24	32.54	-1.75	1,812,026	921	0.897	2.590
Aug 19, 2026	37.51	37.62	34.25	34.29	-7.86	2,601,066	3,116	0.851	2.590
Aug 18, 2026	40.99	42.37	40.36	42.15	+2.37	1,271,256	388	0.902	2.582
Aug 17, 2026	40.69	41.15	39.08	39.78	-1.76	956,174	541	0.852	2.582
Aug 14, 2026	41.72	42.04	40.49	41.54	-1.59	1,042,929	343	0.700	2.581
Aug 13, 2026	42.06	43.76	42.06	43.13	+2.37	1,307,052	631	0.782	2.581
Aug 12, 2026	39.22	41.19	39.16	40.76	-0.66	987,333	248	0.884	2.580
Aug 11, 2026	41.57	42.25	40.73	41.42	+0.29	897,157	210	0.898	2.580
Aug 10, 2026	42.60	43.95	40.95	41.13	-0.62	1,094,512	431	0.894	2.580

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 19, 2016	Aug 23, 2016	1.00	4.00	0.00%
May 13, 2016	May 17, 2016	1.00	4.00	0.00%
Aug 14, 2013	Aug 19, 2013	2.00	8.00	0.00%
Dec 13, 2011	Dec 20, 2011	1.98	7.91	0.00%

Split History

Split Date	Factor	Announced
No splits on record.