Digital Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 22, 2025	11.96	12.28	11.96	12.04	12.04	-0.99%	18,139
Oct 21, 2025	11.96	12.18	11.88	12.16	12.16	1.00%	26,285
Oct 20, 2025	11.70	12.18	11.70	12.04	12.04	2.38%	25,887
Oct 17, 2025	11.60	11.88	11.38	11.76	11.76	1.20%	37,689
Oct 16, 2025	11.88	11.88	11.62	11.62	11.62	-1.19%	25,259
Oct 15, 2025	12.12	12.12	11.70	11.76	11.76	-2.97%	35,863
Oct 14, 2025	12.08	12.18	11.82	12.12	12.12	1.34%	53,698
Oct 13, 2025	11.98	12.14	11.72	11.96	11.96	1.87%	61,102
Oct 10, 2025	12.14	12.78	11.74	11.74	11.74	-4.86%	69,534
Oct 9, 2025	12.00	12.44	11.80	12.34	12.34	2.66%	60,735
Oct 8, 2025	11.54	12.22	11.44	12.02	12.02	4.16%	98,191
Oct 7, 2025	10.80	11.54	10.80	11.54	11.54	4.91%	65,037
Oct 6, 2025	11.00	11.24	10.84	11.00	11.00	1.48%	63,767
Oct 3, 2025	11.02	11.10	10.74	10.84	10.84	-0.91%	39,653
Oct 2, 2025	11.22	11.22	10.86	10.94	10.94	0.37%	30,697
Oct 1, 2025	11.00	11.12	10.90	10.90	10.90	-1.80%	37,471
Sep 30, 2025	11.38	11.78	10.86	11.10	11.10	-3.31%	79,917
Sep 29, 2025	11.40	11.68	11.18	11.48	11.48	2.68%	75,351
Sep 26, 2025	12.16	12.18	10.90	11.18	11.18	-6.37%	150,067
Sep 25, 2025	12.40	12.40	11.92	11.94	11.94	-2.13%	27,496
Sep 24, 2025	12.30	12.32	12.14	12.20	12.20	-0.49%	45,426
Sep 23, 2025	12.44	12.56	12.24	12.26	12.26	-0.16%	39,570
Sep 22, 2025	12.20	12.50	12.20	12.28	12.28	0.49%	44,171
Sep 19, 2025	12.34	12.42	12.14	12.22	12.22	-0.81%	41,853
Sep 18, 2025	12.34	12.58	12.28	12.32	12.32	0.16%	40,833
Sep 17, 2025	12.36	12.54	12.22	12.30	12.30	-1.28%	18,128
Sep 16, 2025	12.28	12.56	12.22	12.46	12.46	0.65%	23,554
Sep 15, 2025	12.24	12.60	12.24	12.38	12.38	0.81%	34,256
Sep 12, 2025	12.30	12.70	12.20	12.28	12.28	-0.65%	22,167
Sep 11, 2025	12.20	12.50	12.12	12.36	12.36	0.16%	29,780
Sep 10, 2025	12.32	12.56	12.06	12.34	12.34	0.49%	27,351