Digital Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.32	9.77	9.32	9.64	9.64	-1.73%	8,815
Mar 26, 2026	9.59	9.81	9.41	9.81	9.81	2.08%	12,361
Mar 25, 2026	9.86	9.86	9.53	9.61	9.61	0.31%	13,696
Mar 24, 2026	9.75	10.04	9.46	9.58	9.58	-1.74%	20,037
Mar 23, 2026	9.45	9.87	9.25	9.75	9.75	3.07%	24,583
Mar 20, 2026	9.62	9.75	9.45	9.46	9.46	-1.66%	14,706
Mar 19, 2026	9.90	9.90	9.52	9.62	9.62	-1.94%	19,266
Mar 18, 2026	9.78	9.98	9.65	9.81	9.81	0.93%	21,219
Mar 17, 2026	9.90	10.18	9.65	9.72	9.72	-1.82%	30,796
Mar 16, 2026	10.06	10.48	9.80	9.90	9.90	-4.44%	33,949
Mar 13, 2026	10.64	10.64	10.06	10.36	10.36	-2.81%	57,000
Mar 12, 2026	11.00	11.36	10.64	10.66	10.66	-1.66%	52,269
Mar 11, 2026	11.52	11.80	10.84	10.84	10.84	-6.39%	76,322
Mar 10, 2026	12.04	12.32	11.52	11.58	11.58	-0.52%	87,968
Mar 9, 2026	11.30	11.78	10.98	11.64	11.64	2.46%	22,373
Mar 6, 2026	11.20	11.40	11.16	11.36	11.36	1.97%	11,346
Mar 5, 2026	11.30	11.30	11.12	11.14	11.14	0.36%	21,981
Mar 4, 2026	11.28	11.30	11.04	11.10	11.10	-	5,762
Mar 3, 2026	11.16	11.40	11.10	11.10	11.10	-3.81%	18,725
Mar 2, 2026	11.44	11.56	11.18	11.54	11.54	-0.52%	29,252
Feb 27, 2026	11.80	11.80	11.54	11.60	11.60	0.52%	8,492
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