Digital Value Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	28.80	28.80	28.70	28.75	28.75	0.17%	24,161
Jan 5, 2026	28.65	28.70	28.60	28.70	28.70	0.17%	33,971
Jan 2, 2026	28.50	28.65	28.50	28.65	28.65	0.35%	21,260
Dec 30, 2025	28.45	28.55	28.45	28.55	28.55	0.35%	32,908
Dec 29, 2025	28.35	28.45	28.35	28.45	28.45	0.18%	18,076
Dec 23, 2025	28.35	28.40	28.35	28.40	28.40	-	8,983
Dec 22, 2025	28.35	28.40	28.30	28.40	28.40	0.18%	19,061
Dec 19, 2025	28.40	28.40	28.35	28.35	28.35	-0.18%	14,457
Dec 18, 2025	28.30	28.40	28.30	28.40	28.40	0.18%	29,210
Dec 17, 2025	28.30	28.40	28.30	28.35	28.35	0.18%	24,761
Dec 16, 2025	28.35	28.40	28.30	28.30	28.30	-	20,930
Dec 15, 2025	28.35	28.45	28.30	28.30	28.30	-0.18%	35,845
Dec 12, 2025	28.25	28.35	28.25	28.35	28.35	0.35%	51,844
Dec 11, 2025	28.25	28.30	28.20	28.25	28.25	-	26,251
Dec 10, 2025	28.25	28.30	28.20	28.25	28.25	-	16,511
Dec 9, 2025	28.30	28.30	28.20	28.25	28.25	-	22,847
Dec 8, 2025	28.30	28.35	28.25	28.25	28.25	-	17,005
Dec 5, 2025	28.20	28.45	28.20	28.25	28.25	-0.18%	70,380
Dec 4, 2025	28.30	28.35	28.20	28.30	28.30	-	13,466
Dec 3, 2025	28.15	28.30	28.10	28.30	28.30	0.35%	58,060
Dec 2, 2025	28.15	28.25	28.15	28.20	28.20	0.18%	32,661
Dec 1, 2025	28.05	28.15	28.00	28.15	28.15	0.18%	38,178
Nov 28, 2025	28.10	28.15	28.00	28.10	28.10	-	64,831
Nov 27, 2025	28.05	28.15	28.05	28.10	28.10	-	15,640
Nov 26, 2025	28.20	28.25	28.05	28.10	28.10	-0.35%	36,816
Nov 25, 2025	28.20	28.30	28.05	28.20	28.20	-	64,004
Nov 24, 2025	28.10	28.35	28.10	28.20	28.20	0.71%	89,247
Nov 21, 2025	28.10	28.15	27.90	28.00	28.00	-0.36%	104,700
Nov 20, 2025	28.15	28.15	28.05	28.10	28.10	-	69,804
Nov 19, 2025	28.15	28.20	28.10	28.10	28.10	-0.18%	53,469
Nov 18, 2025	28.30	28.30	28.05	28.15	28.15	-0.18%	55,394
Nov 17, 2025	28.35	28.65	28.15	28.20	28.20	-0.70%	42,495
Nov 14, 2025	28.15	28.40	28.10	28.40	28.40	0.89%	73,210
Nov 13, 2025	28.20	28.30	28.15	28.15	28.15	-0.35%	34,440
Nov 12, 2025	28.25	28.25	28.15	28.25	28.25	0.36%	42,247
Nov 11, 2025	28.25	28.30	28.15	28.15	28.15	-0.35%	75,663
Nov 10, 2025	28.40	28.50	28.25	28.25	28.25	-0.35%	62,227
Nov 7, 2025	28.35	28.40	28.25	28.35	28.35	-	76,069
Nov 6, 2025	28.40	28.50	28.35	28.35	28.35	-0.18%	58,719
Nov 5, 2025	28.40	28.50	28.30	28.40	28.40	-0.35%	76,301
Nov 4, 2025	28.60	28.60	28.35	28.50	28.50	-0.52%	102,692
Nov 3, 2025	28.65	28.75	28.55	28.65	28.65	-0.35%	67,291
Oct 31, 2025	28.65	28.80	28.60	28.75	28.75	-	44,148
Oct 30, 2025	28.55	28.80	28.35	28.75	28.75	0.70%	111,775
Oct 29, 2025	28.70	28.90	28.55	28.55	28.55	-1.04%	80,859
Oct 28, 2025	28.95	29.20	28.75	28.85	28.85	-0.52%	67,510
Oct 27, 2025	28.70	29.15	28.50	29.00	29.00	1.05%	166,765
Oct 24, 2025	28.40	28.80	28.35	28.70	28.70	1.23%	130,996
Oct 23, 2025	28.50	28.65	28.25	28.35	28.35	-0.53%	102,129
Oct 22, 2025	28.70	28.75	28.25	28.50	28.50	-1.04%	194,478