Digital Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.80	11.80	11.56	11.56	-	0.17%	2,416
Feb 26, 2026	11.64	11.70	11.46	11.54	11.54	0.52%	8,899
Feb 25, 2026	11.50	11.60	11.44	11.48	11.48	-0.17%	12,003
Feb 24, 2026	11.76	11.76	11.48	11.50	11.50	-0.86%	10,308
Feb 23, 2026	11.74	11.86	11.58	11.60	11.60	-1.86%	17,558
Feb 20, 2026	12.02	12.10	11.82	11.82	11.82	-0.84%	9,347
Feb 19, 2026	12.00	12.10	11.90	11.92	11.92	-1.00%	7,894
Feb 18, 2026	12.34	12.34	12.00	12.04	12.04	-	3,186
Feb 17, 2026	12.10	12.16	11.86	12.04	12.04	-0.17%	13,543
Feb 16, 2026	12.34	12.44	12.06	12.06	12.06	-1.79%	8,491
Feb 13, 2026	12.14	12.32	12.14	12.28	12.28	1.49%	8,910
Feb 12, 2026	12.60	12.60	11.36	12.10	12.10	-3.82%	53,217
Feb 11, 2026	12.84	12.90	12.46	12.58	12.58	-2.33%	14,789
Feb 10, 2026	12.70	12.88	12.62	12.88	12.88	1.42%	10,720
Feb 9, 2026	12.58	12.88	12.58	12.70	12.70	0.95%	9,416
Feb 6, 2026	12.66	12.74	12.56	12.58	12.58	-0.63%	9,812
Feb 5, 2026	12.62	12.80	12.52	12.66	12.66	0.32%	17,216
Feb 4, 2026	12.64	12.74	12.36	12.62	12.62	-0.32%	29,604
Feb 3, 2026	12.96	13.04	12.64	12.66	12.66	-2.31%	17,340
Feb 2, 2026	12.94	13.10	12.74	12.96	12.96	0.15%	13,804
Jan 30, 2026	13.02	13.14	12.92	12.94	12.94	-0.15%	7,211
Jan 29, 2026	13.20	13.20	12.90	12.96	12.96	-1.22%	12,358
Jan 28, 2026	12.82	13.18	12.78	13.12	13.12	2.98%	20,847
Jan 27, 2026	12.76	12.90	12.74	12.74	12.74	0.63%	11,033
Jan 26, 2026	12.60	12.82	12.58	12.66	12.66	0.32%	23,707
Jan 23, 2026	12.86	12.94	12.62	12.62	12.62	-1.87%	8,424
Jan 22, 2026	13.00	13.00	12.54	12.86	12.86	1.74%	20,028
Jan 21, 2026	12.60	12.80	12.32	12.64	12.64	0.80%	31,020
Jan 20, 2026	12.96	12.96	12.46	12.54	12.54	-2.49%	37,332
Jan 19, 2026	12.78	12.94	12.72	12.86	12.86	-1.08%	18,812
Jan 16, 2026	13.10	13.26	12.90	13.00	13.00	-1.22%	27,832
Jan 15, 2026	12.98	13.18	12.88	13.16	13.16	1.86%	16,962
Jan 14, 2026	13.14	13.34	12.82	12.92	12.92	-0.77%	35,067
Jan 13, 2026	12.80	13.12	12.74	13.02	13.02	0.46%	17,812
Jan 12, 2026	12.90	12.98	12.80	12.96	12.96	0.47%	9,825
Jan 9, 2026	13.08	13.10	12.70	12.90	12.90	-1.07%	86,729
Jan 8, 2026	13.14	13.16	13.02	13.04	13.04	-	17,290
Jan 7, 2026	13.18	13.38	13.00	13.04	13.04	-2.25%	41,723
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