Digital Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.84	11.44	10.84	11.14	11.14	4.31%	22,709
Jul 24, 2026	10.76	10.90	10.66	10.68	10.68	1.33%	4,615
Jul 23, 2026	10.74	10.82	10.52	10.54	10.54	-2.23%	25,658
Jul 22, 2026	10.90	10.92	10.66	10.78	10.78	-2.18%	7,401
Jul 21, 2026	11.00	11.12	10.92	11.02	11.02	0.55%	7,917
Jul 20, 2026	10.80	11.08	10.78	10.96	10.96	1.48%	18,116
Jul 17, 2026	10.80	11.06	10.70	10.80	10.80	-2.00%	19,515
Jul 16, 2026	11.42	11.50	10.88	11.02	11.02	-2.99%	21,447
Jul 15, 2026	11.60	11.60	11.06	11.36	11.36	0.35%	20,395
Jul 14, 2026	11.54	11.54	11.14	11.32	11.32	-0.35%	21,747
Jul 13, 2026	11.28	11.54	11.24	11.36	11.36	-0.18%	14,132
Jul 10, 2026	11.52	11.52	11.30	11.38	11.38	-0.35%	5,818
Jul 9, 2026	11.40	11.60	11.32	11.42	11.42	-0.52%	5,804
Jul 8, 2026	11.52	11.70	11.30	11.48	11.48	-0.69%	15,548
Jul 7, 2026	12.00	12.06	11.56	11.56	11.56	-3.83%	26,302
Jul 6, 2026	11.46	12.10	11.38	12.02	12.02	5.62%	56,141
Jul 3, 2026	11.06	11.38	11.06	11.38	11.38	3.45%	11,507
Jul 2, 2026	10.86	11.20	10.80	11.00	11.00	2.61%	25,035
Jul 1, 2026	10.78	10.90	10.58	10.72	10.72	0.94%	5,868
Jun 30, 2026	10.62	10.80	10.58	10.62	10.62	-	4,761
Jun 29, 2026	10.36	10.80	10.36	10.62	10.62	2.51%	21,817
Jun 26, 2026	10.26	10.66	10.10	10.36	10.36	0.58%	13,667
Jun 25, 2026	10.38	10.60	10.30	10.30	10.30	-1.53%	12,437
Jun 24, 2026	10.80	10.80	10.28	10.46	10.46	-0.19%	18,060
Jun 23, 2026	10.66	10.78	10.44	10.48	10.48	-1.87%	15,528
Jun 22, 2026	10.80	11.08	10.64	10.68	10.68	-1.66%	12,530
Jun 19, 2026	10.80	11.02	10.80	10.86	10.86	0.37%	6,962
Jun 18, 2026	11.12	11.20	10.82	10.82	10.82	-3.05%	15,390
Jun 17, 2026	11.48	11.50	11.16	11.16	11.16	-2.62%	10,331
Jun 16, 2026	11.30	11.54	11.24	11.46	11.46	1.42%	19,334
Jun 15, 2026	11.36	11.40	11.14	11.30	11.30	1.80%	18,357
Jun 12, 2026	11.22	11.36	11.00	11.10	11.10	-	10,709
Jun 11, 2026	11.22	11.24	11.00	11.10	11.10	-0.72%	14,346
Jun 10, 2026	11.48	11.48	11.00	11.18	11.18	-0.53%	33,467
Jun 9, 2026	10.84	11.48	10.72	11.24	11.24	4.27%	44,402
Jun 8, 2026	10.92	10.96	10.70	10.78	10.78	-2.71%	20,648
Jun 5, 2026	11.46	11.58	10.92	11.08	11.08	-3.65%	42,575
Jun 4, 2026	11.58	11.84	11.30	11.50	11.50	-0.86%	35,100
Jun 3, 2026	11.50	11.78	11.26	11.60	11.60	0.52%	36,003
Jun 2, 2026	11.44	11.72	11.38	11.54	11.54	1.05%	20,546
Jun 1, 2026	11.20	11.80	11.04	11.42	11.42	0.53%	52,683
May 29, 2026	10.46	11.40	10.46	11.36	11.36	7.58%	79,696
May 28, 2026	10.22	10.90	10.14	10.56	10.56	3.33%	106,207
May 27, 2026	10.40	10.44	10.08	10.22	10.22	-1.73%	20,398
May 26, 2026	10.36	10.42	10.22	10.40	10.40	0.78%	10,761
May 25, 2026	10.16	10.44	10.10	10.32	10.32	2.58%	24,641
May 22, 2026	10.02	10.28	10.02	10.06	10.06	1.62%	9,090
May 21, 2026	9.80	10.08	9.80	9.90	9.90	-0.90%	10,439
May 20, 2026	9.93	10.02	9.70	9.99	9.99	0.60%	12,213
May 19, 2026	10.04	10.08	9.82	9.93	9.93	-0.70%	17,729