Digital Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	10.44	10.44	10.00	10.00	10.00	-2.91%	17,617
May 15, 2026	10.00	10.74	10.00	10.30	10.30	2.18%	32,786
May 14, 2026	10.00	10.12	9.61	10.08	10.08	3.92%	25,464
May 13, 2026	9.98	10.04	9.70	9.70	9.70	-2.02%	19,288
May 12, 2026	10.12	10.26	9.90	9.90	9.90	-2.56%	18,728
May 11, 2026	10.22	10.74	10.06	10.16	10.16	-0.39%	35,962
May 8, 2026	10.14	10.24	9.97	10.20	10.20	2.31%	14,435
May 7, 2026	10.00	10.18	9.95	9.97	9.97	-0.30%	13,343
May 6, 2026	9.91	10.18	9.75	10.00	10.00	2.04%	19,641
May 5, 2026	10.00	10.00	9.78	9.80	9.80	0.72%	3,158
May 4, 2026	9.68	10.08	9.68	9.73	9.73	-0.92%	10,421
Apr 30, 2026	9.98	9.98	9.68	9.82	9.82	-1.60%	15,621
Apr 29, 2026	9.94	10.22	9.81	9.98	9.98	-0.99%	16,114
Apr 28, 2026	10.28	10.36	10.02	10.08	10.08	0.20%	20,865
Apr 27, 2026	9.49	10.24	9.49	10.06	10.06	6.01%	79,058
Apr 24, 2026	10.10	10.10	9.41	9.49	9.49	-2.87%	30,316
Apr 23, 2026	9.98	10.22	9.72	9.77	9.77	-0.51%	17,009
Apr 22, 2026	10.18	10.20	9.74	9.82	9.82	-2.96%	22,896
Apr 21, 2026	10.62	10.72	10.10	10.12	10.12	-0.59%	20,135
Apr 20, 2026	10.32	10.34	10.12	10.18	10.18	-0.59%	7,233
Apr 17, 2026	10.46	10.56	10.24	10.24	10.24	-0.19%	18,498
Apr 16, 2026	10.12	10.62	10.06	10.26	10.26	2.19%	32,905
Apr 15, 2026	9.95	10.04	9.80	10.04	10.04	1.93%	8,100
Apr 14, 2026	9.68	9.96	9.68	9.85	9.85	2.39%	9,281
Apr 13, 2026	9.52	9.69	9.42	9.62	9.62	-0.93%	9,334
Apr 10, 2026	9.52	9.82	9.52	9.71	9.71	1.57%	3,653
Apr 9, 2026	9.66	9.67	9.53	9.56	9.56	-2.35%	11,153
Apr 8, 2026	10.02	10.12	9.61	9.79	9.79	1.35%	20,888
Apr 7, 2026	9.90	10.00	9.60	9.66	9.66	-1.53%	6,691
Apr 2, 2026	9.62	9.82	9.54	9.81	9.81	0.41%	7,098
Apr 1, 2026	9.84	9.90	9.55	9.77	9.77	3.17%	15,444
Mar 31, 2026	9.26	9.62	9.26	9.47	9.47	1.61%	11,477
Mar 30, 2026	9.56	9.56	9.29	9.32	9.32	-3.32%	14,706
Mar 27, 2026	9.32	9.77	9.32	9.64	9.64	-1.73%	8,815
Mar 26, 2026	9.59	9.81	9.41	9.81	9.81	2.08%	12,361
Mar 25, 2026	9.86	9.86	9.53	9.61	9.61	0.31%	13,696
Mar 24, 2026	9.75	10.04	9.46	9.58	9.58	-1.74%	20,037
Mar 23, 2026	9.45	9.87	9.25	9.75	9.75	3.07%	24,583
Mar 20, 2026	9.62	9.75	9.45	9.46	9.46	-1.66%	14,706
Mar 19, 2026	9.90	9.90	9.52	9.62	9.62	-1.94%	19,266
Mar 18, 2026	9.78	9.98	9.65	9.81	9.81	0.93%	21,219
Mar 17, 2026	9.90	10.18	9.65	9.72	9.72	-1.82%	30,796
Mar 16, 2026	10.06	10.48	9.80	9.90	9.90	-4.44%	33,949