Digital Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	13.18	13.38	13.06	13.22	-	-0.90%	24,658
Jan 6, 2026	13.38	13.38	13.20	13.34	13.34	0.60%	10,924
Jan 5, 2026	13.12	13.68	13.12	13.26	13.26	1.07%	26,907
Jan 2, 2026	13.32	13.34	13.06	13.12	13.12	-0.61%	15,083
Dec 30, 2025	13.08	13.24	12.96	13.20	13.20	0.92%	24,683
Dec 29, 2025	13.00	13.10	12.92	13.08	13.08	1.40%	10,457
Dec 23, 2025	12.90	13.06	12.80	12.90	12.90	-1.23%	15,492
Dec 22, 2025	13.10	13.12	12.92	13.06	13.06	-0.31%	7,262
Dec 19, 2025	12.82	13.36	12.82	13.10	13.10	-0.30%	48,447
Dec 18, 2025	12.70	13.20	12.54	13.14	13.14	3.46%	29,492
Dec 17, 2025	13.28	13.28	12.70	12.70	12.70	-2.91%	29,672
Dec 16, 2025	13.40	13.40	13.06	13.08	13.08	-1.21%	15,818
Dec 15, 2025	13.24	13.40	13.04	13.24	13.24	-	51,089
Dec 12, 2025	13.20	13.60	13.20	13.24	13.24	-0.60%	33,380
Dec 11, 2025	13.34	13.56	13.18	13.32	13.32	0.15%	31,544
Dec 10, 2025	14.08	14.08	13.16	13.30	13.30	-3.20%	71,385
Dec 9, 2025	13.92	14.04	13.52	13.74	13.74	-1.29%	54,280
Dec 8, 2025	14.46	14.58	13.90	13.92	13.92	-2.38%	51,481
Dec 5, 2025	13.48	14.34	13.40	14.26	14.26	7.38%	171,444
Dec 4, 2025	13.14	13.30	12.98	13.28	13.28	2.15%	34,981
Dec 3, 2025	13.20	13.34	12.94	13.00	13.00	-1.52%	19,064
Dec 2, 2025	13.30	13.34	13.12	13.20	13.20	-1.20%	12,314
Dec 1, 2025	13.38	13.50	13.16	13.36	13.36	-0.45%	23,647
Nov 28, 2025	13.36	13.44	13.24	13.42	13.42	0.45%	26,545
Nov 27, 2025	12.50	13.38	12.48	13.36	13.36	6.54%	101,356
Nov 26, 2025	12.82	13.06	12.34	12.54	12.54	-2.79%	60,197
Nov 25, 2025	12.12	13.14	12.12	12.90	12.90	5.74%	169,271
Nov 24, 2025	12.02	12.40	11.88	12.20	12.20	1.33%	35,877
Nov 21, 2025	11.82	12.08	11.72	12.04	12.04	0.84%	22,767
Nov 20, 2025	12.48	12.48	11.70	11.94	11.94	-2.61%	32,155
Nov 19, 2025	12.20	12.56	12.14	12.26	12.26	0.82%	35,495
Nov 18, 2025	11.66	12.38	11.66	12.16	12.16	2.70%	49,499
Nov 17, 2025	12.36	12.50	11.72	11.84	11.84	-3.58%	64,181
Nov 14, 2025	12.76	13.32	12.06	12.28	12.28	9.84%	257,373
Nov 13, 2025	11.46	11.48	11.08	11.18	11.18	-1.41%	16,690
Nov 12, 2025	11.50	11.50	11.22	11.34	11.34	0.35%	23,844
Nov 11, 2025	11.32	11.62	11.22	11.30	11.30	-2.25%	22,215
Nov 10, 2025	11.32	11.58	11.24	11.56	11.56	2.30%	48,308
Nov 7, 2025	11.60	11.60	11.20	11.30	11.30	-1.57%	9,728
Nov 6, 2025	12.00	12.00	11.42	11.48	11.48	-0.35%	12,280
Nov 5, 2025	11.66	11.70	11.44	11.52	11.52	-1.87%	27,156
Nov 4, 2025	11.86	12.00	11.64	11.74	11.74	-1.84%	26,881
Nov 3, 2025	12.10	12.18	11.84	11.96	11.96	-0.33%	21,875
Oct 31, 2025	12.06	12.20	11.92	12.00	12.00	-1.80%	19,419
Oct 30, 2025	12.16	12.22	11.86	12.22	12.22	1.83%	21,549
Oct 29, 2025	12.60	12.60	11.90	12.00	12.00	-1.32%	25,918
Oct 28, 2025	12.34	12.50	12.02	12.16	12.16	-1.94%	26,869
Oct 27, 2025	12.16	12.68	12.02	12.40	12.40	3.33%	58,356
Oct 24, 2025	12.20	12.20	11.80	12.00	12.00	-0.83%	33,933
Oct 23, 2025	12.08	12.18	12.00	12.10	12.10	0.50%	19,398