Digital Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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