Daxor Corporation (DXR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DXR Historical Performance
Short-Term Returns
DXR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Daxor Corporation (DXR) trades at $9.66, representing a +29.3% return over the past year. The stock has delivered a +3.3% total return over five years (+0.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $37.00 on February 18, 1987. From this peak, DXR has corrected -73.9%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers TFX (+7.9% 1Y), HOLX (+37.1% 1Y), and BAX (-43.0% 1Y), DXR has underperformed the peer group average. Compare DXR vs TFX →
DXR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9.67 | 9.75 | 9.10 | 9.66 | 12K | -4.73% |
| 2026-05-06 | 10.45 | 10.45 | 10.00 | 10.14 | 22K | -6.58% |
| 2026-05-05 | 10.86 | 11.01 | 10.72 | 10.85 | 3K | +7.25% |
| 2026-05-04 | 10.44 | 10.44 | 9.94 | 10.12 | 4K | -3.07% |
| 2026-05-01 | 11.00 | 11.00 | 10.15 | 10.44 | 5K | -3.33% |
| 2026-04-30 | 11.22 | 11.22 | 10.80 | 10.80 | 3K | +1.41% |
| 2026-04-29 | 11.55 | 11.55 | 10.32 | 10.65 | 23K | -7.71% |
| 2026-04-28 | 11.68 | 12.37 | 11.00 | 11.54 | 5K | +2.30% |
| 2026-04-27 | 10.45 | 11.43 | 10.45 | 11.28 | 4K | +10.05% |
| 2026-04-24 | 9.76 | 10.63 | 9.76 | 10.25 | 6K | +4.91% |
| 2026-04-23 | 10.08 | 10.13 | 9.76 | 9.77 | 2K | -3.27% |
| 2026-04-22 | 9.95 | 10.25 | 9.95 | 10.10 | 5K | +2.54% |
| 2026-04-21 | 9.77 | 9.87 | 9.77 | 9.85 | 3K | -1.30% |
| 2026-04-20 | 10.25 | 10.25 | 9.98 | 9.98 | 6K | -0.30% |
| 2026-04-17 | 9.51 | 10.25 | 9.51 | 10.01 | 4K | +4.00% |
| 2026-04-16 | 9.26 | 9.75 | 9.10 | 9.63 | 11K | +2.07% |
| 2026-04-15 | 9.53 | 9.70 | 9.39 | 9.43 | 2K | +0.53% |
| 2026-04-14 | 9.61 | 9.61 | 9.38 | 9.38 | 3K | -0.53% |
| 2026-04-13 | 9.51 | 9.63 | 9.32 | 9.43 | 14K | -0.37% |
| 2026-04-10 | 9.46 | 9.50 | 9.44 | 9.46 | 2K | +0.69% |
| 2026-04-09 | 9.20 | 9.49 | 9.19 | 9.40 | 13K | +3.58% |
| 2026-04-08 | 9.05 | 9.50 | 8.60 | 9.07 | 74K | +2.31% |
| 2026-04-07 | 8.97 | 9.00 | 8.75 | 8.87 | 6K | -1.66% |
| 2026-04-06 | 9.76 | 9.85 | 8.89 | 9.02 | 37K | -7.01% |
| 2026-04-02 | 9.40 | 9.76 | 9.40 | 9.70 | 16K | +0.73% |
| 2026-04-01 | 9.71 | 9.71 | 9.55 | 9.63 | 5K | -0.41% |
| 2026-03-31 | 9.90 | 9.90 | 9.62 | 9.67 | 2K | -1.60% |
| 2026-03-30 | 9.86 | 10.00 | 9.73 | 9.83 | 3K | -3.09% |
| 2026-03-27 | 10.10 | 10.51 | 10.01 | 10.14 | 9K | +5.63% |
| 2026-03-26 | 10.35 | 10.35 | 9.60 | 9.60 | 7K | -7.60% |
See DXR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DXR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DXR vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonDXR — Frequently Asked Questions
Quick answers to the most common questions about buying DXR stock.
How has DXR stock performed recently?
DXR returned +29.3% over the past year, beating its 5-year annualized CAGR of +0.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is DXR's all-time high price?
Daxor Corporation reached $37.00 on 1987-02-18. The 52-week high is $14.76. Current 1-year return of +29.3% places the stock closer to historical peaks.
Where can I download DXR historical price data?
This page provides DXR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.