DigitalX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.04	0.04	0.03	0.03	0.03	-6.06%	41,875,020
Mar 4, 2026	0.03	0.04	0.03	0.03	0.03	-5.71%	562,109
Mar 3, 2026	0.04	0.04	0.03	0.04	0.04	6.06%	3,211,731
Mar 2, 2026	0.04	0.04	0.03	0.03	0.03	-2.94%	2,297,537
Feb 27, 2026	0.04	0.04	0.03	0.03	0.03	-12.82%	1,141,053
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	8.33%	3,676,812
Feb 25, 2026	0.03	0.04	0.03	0.04	0.04	20.00%	4,487,894
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-9.09%	1,392,886
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	11,265,900
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	-	510,141
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	436,706
Feb 18, 2026	0.03	0.03	0.03	0.03	0.03	-	558,888
Feb 17, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	682,551
Feb 16, 2026	0.03	0.04	0.03	0.03	0.03	-	348,998
Feb 13, 2026	0.04	0.04	0.03	0.03	0.03	-8.11%	1,672,980
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	78,959
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	1,228,203
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	-	1,240,247
Feb 9, 2026	0.03	0.04	0.03	0.04	0.04	15.15%	2,336,280
Feb 6, 2026	0.04	0.04	0.03	0.03	0.03	-10.81%	8,038,734
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	1,559,353
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	-	1,819,039
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	631,064
Feb 2, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	1,722,992
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	4,590,725
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-	1,146,881
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	1,810,917
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	3,368,391
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	1,295,530
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-	3,580,967
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	1,256,717
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	1,142,581
Jan 19, 2026	0.05	0.05	0.04	0.04	0.04	-6.67%	1,371,955
Jan 16, 2026	0.05	0.05	0.05	0.05	0.05	-2.17%	463,136
Jan 15, 2026	0.05	0.05	0.05	0.05	0.05	-	2,765,292
Jan 14, 2026	0.04	0.05	0.04	0.05	0.05	6.98%	5,529,500
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	4.88%	988,348
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	1,091,665
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	-	635,463
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	1,462,303
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	1,293,617
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	2,512,885
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-	3,024,430
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	1,243,101
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	-	955,867
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-7.32%	1,268,722
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	7,239,080
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-2.44%	167,948
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-	852,539
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	1,218,091