Digital Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 9, 2025	12.68	12.68	11.82	12.28	12.28	-1.60%	46,123
Sep 8, 2025	12.40	12.86	12.32	12.48	12.48	2.63%	74,603
Sep 5, 2025	11.92	12.32	11.92	12.16	12.16	1.33%	21,448
Sep 4, 2025	11.98	12.16	11.84	12.00	12.00	1.35%	21,396
Sep 3, 2025	11.94	12.22	11.74	11.84	11.84	-0.67%	13,222
Sep 2, 2025	12.46	12.46	11.80	11.92	11.92	-1.32%	30,617
Sep 1, 2025	12.28	12.48	12.02	12.08	12.08	-1.63%	20,222
Aug 29, 2025	12.58	12.60	12.28	12.28	12.28	-2.69%	20,868
Aug 28, 2025	12.88	12.96	12.52	12.62	12.62	-2.02%	29,649
Aug 27, 2025	13.14	13.18	12.84	12.88	12.88	-1.98%	22,233
Aug 26, 2025	13.40	13.40	13.10	13.14	13.14	-2.23%	23,563
Aug 25, 2025	13.24	13.68	13.00	13.44	13.44	2.13%	49,595
Aug 22, 2025	12.90	13.18	12.80	13.16	13.16	2.97%	38,472
Aug 21, 2025	12.90	12.90	12.58	12.78	12.78	0.63%	47,452
Aug 20, 2025	12.72	12.84	12.62	12.70	12.70	-	20,178
Aug 19, 2025	12.54	12.90	12.40	12.70	12.70	1.93%	45,738
Aug 18, 2025	12.60	12.60	12.32	12.46	12.46	1.14%	11,724
Aug 14, 2025	12.44	12.60	12.00	12.32	12.32	-1.28%	22,476