Digital Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	12.84	13.50	12.60	13.20	13.20	3.12%	56,382
Sep 24, 2026	13.10	13.10	12.80	12.80	12.80	-2.88%	6,686
Sep 23, 2026	12.54	13.18	12.54	13.18	13.18	6.63%	24,622
Sep 22, 2026	12.56	12.78	12.36	12.36	12.36	-2.83%	19,351
Sep 21, 2026	12.90	12.90	12.72	12.72	12.72	-0.78%	4,755
Sep 18, 2026	12.92	13.14	12.78	12.82	12.82	-1.69%	7,191
Sep 17, 2026	13.08	13.30	13.02	13.04	13.04	-	18,533
Sep 16, 2026	12.94	13.10	12.76	13.04	13.04	0.62%	3,796
Sep 15, 2026	13.12	13.16	12.90	12.96	12.96	-1.52%	8,990
Sep 14, 2026	13.00	13.34	13.00	13.16	13.16	1.23%	22,681
Sep 11, 2026	12.62	13.00	12.52	13.00	13.00	3.01%	17,558
Sep 10, 2026	11.96	12.68	11.96	12.62	12.62	4.30%	17,251
Sep 9, 2026	11.72	12.14	11.72	12.10	12.10	1.51%	4,181
Sep 8, 2026	11.70	12.20	11.70	11.92	11.92	0.51%	14,910
Sep 7, 2026	12.26	12.26	11.72	11.86	11.86	-2.31%	11,101
Sep 4, 2026	12.00	12.26	12.00	12.14	12.14	-0.98%	5,619
Sep 3, 2026	12.30	12.30	12.08	12.26	12.26	-0.16%	7,990
Sep 2, 2026	12.10	12.30	11.96	12.28	12.28	0.82%	6,445
Sep 1, 2026	12.14	12.32	11.92	12.18	12.18	-1.46%	11,603
Aug 31, 2026	12.40	12.60	12.36	12.36	12.36	-0.96%	12,936
Aug 28, 2026	12.58	12.64	12.44	12.48	12.48	-0.95%	3,030
Aug 27, 2026	12.46	12.62	12.46	12.60	12.60	1.45%	2,435
Aug 26, 2026	12.38	12.60	12.38	12.42	12.42	-	1,992
Aug 25, 2026	12.42	12.52	12.32	12.42	12.42	-0.32%	4,060
Aug 24, 2026	12.30	12.60	12.20	12.46	12.46	0.81%	15,767
Aug 21, 2026	12.24	12.46	12.24	12.36	12.36	0.32%	4,543
Aug 20, 2026	12.40	12.52	12.28	12.32	12.32	-0.65%	7,105
Aug 19, 2026	12.32	12.76	12.30	12.40	12.40	-	8,883
Aug 18, 2026	12.36	12.52	12.30	12.40	12.40	-1.27%	8,703
Aug 17, 2026	13.12	13.12	12.52	12.56	12.56	0.32%	26,642
Aug 14, 2026	12.50	12.66	12.44	12.52	12.52	0.81%	4,808
Aug 13, 2026	12.38	12.60	12.32	12.42	12.42	0.65%	10,894
Aug 12, 2026	12.40	12.60	12.34	12.34	12.34	-0.16%	8,842
Aug 11, 2026	12.24	12.58	12.24	12.36	12.36	0.16%	10,858
Aug 10, 2026	12.38	12.48	12.24	12.34	12.34	-0.48%	12,597
Aug 7, 2026	12.28	12.62	12.28	12.40	12.40	-0.96%	8,333
Aug 6, 2026	12.90	13.02	12.42	12.52	12.52	-2.03%	20,791
Aug 5, 2026	13.40	13.40	12.74	12.78	12.78	-2.29%	25,623
Aug 4, 2026	12.84	13.32	12.84	13.08	13.08	1.87%	45,309
Aug 3, 2026	12.90	13.00	12.60	12.84	12.84	0.47%	20,324
Jul 31, 2026	12.22	13.20	12.16	12.78	12.78	5.10%	106,487
Jul 30, 2026	11.98	12.30	11.64	12.16	12.16	1.50%	64,760
Jul 29, 2026	11.20	12.32	11.20	11.98	11.98	3.63%	79,115
Jul 28, 2026	11.12	11.58	11.12	11.56	11.56	3.77%	23,785
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