DGB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.59	0.61	0.59	0.60	0.60	-	2,170
Sep 3, 2025	0.60	0.60	0.58	0.60	0.60	1.70%	5,645
Sep 2, 2025	0.60	0.60	0.57	0.59	0.59	-2.00%	11,883
Sep 1, 2025	0.60	0.62	0.60	0.60	0.60	-0.99%	3,037
Aug 29, 2025	0.59	0.63	0.59	0.61	0.61	-1.30%	17,314
Aug 28, 2025	0.59	0.61	0.59	0.61	0.61	2.33%	795
Aug 27, 2025	0.62	0.62	0.60	0.60	0.60	-2.60%	380
Aug 26, 2025	0.62	0.62	0.60	0.62	0.62	1.99%	15,459
Aug 25, 2025	0.61	0.61	0.60	0.60	0.60	-2.58%	8,568
Aug 22, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	15,112
Aug 21, 2025	0.62	0.62	0.61	0.61	0.61	-0.33%	6,973
Aug 20, 2025	0.62	0.62	0.61	0.61	0.61	-	1,034
Aug 19, 2025	0.61	0.63	0.61	0.61	0.61	-	2,269
Aug 18, 2025	0.63	0.63	0.61	0.61	0.61	-2.86%	2,148
Aug 15, 2025	0.61	0.63	0.61	0.63	0.63	2.94%	15,365
Aug 14, 2025	0.61	0.61	0.61	0.61	0.61	-	816
Aug 13, 2025	0.60	0.61	0.60	0.61	0.61	-0.33%	9,258
Aug 12, 2025	0.60	0.61	0.60	0.61	0.61	0.99%	11,517
Aug 11, 2025	0.61	0.61	0.59	0.61	0.61	1.00%	34,639
Aug 8, 2025	0.61	0.62	0.60	0.60	0.60	-3.22%	36,513
Aug 7, 2025	0.63	0.63	0.60	0.62	0.62	-0.96%	57,962
Aug 6, 2025	0.62	0.63	0.60	0.63	0.63	-0.32%	15,627
Aug 5, 2025	0.63	0.63	0.62	0.63	0.63	-	14,127
Aug 4, 2025	0.62	0.63	0.62	0.63	0.63	2.94%	1,186
Aug 1, 2025	0.61	0.61	0.61	0.61	0.61	-0.65%	2,085
Jul 31, 2025	0.64	0.64	0.61	0.62	0.62	-4.05%	11,411
Jul 30, 2025	0.65	0.66	0.64	0.64	0.64	0.31%	26,146
Jul 29, 2025	0.61	0.65	0.61	0.64	0.64	3.23%	19,473
Jul 28, 2025	0.64	0.65	0.61	0.62	0.62	-3.13%	33,810
Jul 25, 2025	0.64	0.64	0.62	0.64	0.64	1.59%	20,118
Jul 24, 2025	0.63	0.64	0.63	0.63	0.63	-	4,525
Jul 23, 2025	0.67	0.67	0.63	0.63	0.63	-4.55%	10,149
Jul 22, 2025	0.64	0.66	0.64	0.66	0.66	3.45%	15,471
Jul 21, 2025	0.64	0.67	0.64	0.64	0.64	-2.45%	15,906
Jul 18, 2025	0.64	0.67	0.63	0.65	0.65	2.19%	13,625
Jul 17, 2025	0.63	0.65	0.63	0.64	0.64	-2.44%	1,786
Jul 16, 2025	0.65	0.68	0.63	0.66	0.66	0.92%	53,186
Jul 15, 2025	0.67	0.68	0.65	0.65	0.65	-5.52%	16,521
Jul 14, 2025	0.66	0.69	0.66	0.69	0.69	1.18%	3,028
Jul 11, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	5,312
Jul 10, 2025	0.70	0.70	0.65	0.67	0.67	-3.18%	42,373
Jul 9, 2025	0.69	0.71	0.69	0.69	0.69	-1.14%	16,759
Jul 8, 2025	0.70	0.70	0.67	0.70	0.70	-	39,295
Jul 7, 2025	0.71	0.71	0.70	0.70	0.70	-0.57%	19,393
Jul 4, 2025	0.70	0.72	0.70	0.70	0.70	0.86%	32,887
Jul 3, 2025	0.69	0.70	0.68	0.70	0.70	4.80%	40,635
Jul 2, 2025	0.64	0.67	0.63	0.67	0.67	6.73%	82,506
Jul 1, 2025	0.62	0.64	0.62	0.62	0.62	1.30%	4,215
Jun 30, 2025	0.61	0.65	0.61	0.62	0.62	0.33%	14,368
Jun 27, 2025	0.62	0.68	0.60	0.61	0.61	4.07%	160,978