Digital Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.34	10.34	9.91	9.98	9.98	-2.54%	16,197
Nov 5, 2026	10.66	10.66	10.10	10.24	10.24	-0.97%	10,803
Nov 4, 2026	10.08	10.52	10.08	10.34	10.34	2.99%	15,620
Nov 3, 2026	10.04	10.24	9.85	10.04	10.04	0.80%	13,694
Nov 2, 2026	10.00	10.10	9.81	9.96	9.96	0.20%	15,183
Oct 30, 2026	10.02	10.06	9.86	9.94	9.94	-1.19%	7,323
Oct 29, 2026	10.32	10.34	9.92	10.06	10.06	-1.18%	26,566
Oct 28, 2026	10.58	10.58	10.10	10.18	10.18	-1.74%	12,283
Oct 27, 2026	10.12	10.38	10.04	10.36	10.36	2.78%	7,589
Oct 26, 2026	10.36	10.38	10.00	10.08	10.08	-1.75%	14,923
Oct 23, 2026	10.34	10.42	10.14	10.26	10.26	-0.97%	4,604
Oct 22, 2026	10.32	10.48	10.24	10.36	10.36	-0.38%	4,831
Oct 21, 2026	10.40	10.60	10.32	10.40	10.40	1.36%	5,305
Oct 20, 2026	10.30	10.34	10.02	10.26	10.26	-1.35%	10,760
Oct 19, 2026	10.88	10.88	10.24	10.40	10.40	-	10,935
Oct 16, 2026	10.64	10.92	10.40	10.40	10.40	-2.07%	8,980
Oct 15, 2026	10.60	10.98	10.30	10.62	10.62	0.19%	29,679
Oct 14, 2026	11.16	11.22	10.60	10.60	10.60	-4.68%	26,500
Oct 13, 2026	11.40	11.42	11.12	11.12	11.12	-0.36%	11,510
Oct 12, 2026	11.02	11.56	11.02	11.16	11.16	-	23,939
Oct 9, 2026	11.30	11.54	11.16	11.16	11.16	-0.89%	11,138
Oct 8, 2026	11.40	11.52	11.22	11.26	11.26	-1.40%	7,655
Oct 7, 2026	11.50	11.58	11.42	11.42	11.42	-2.06%	5,957
Oct 6, 2026	11.54	11.72	11.44	11.66	11.66	1.39%	16,628
Oct 5, 2026	11.44	11.74	11.44	11.50	11.50	-0.69%	9,239
Oct 2, 2026	12.00	12.08	11.58	11.58	11.58	-3.18%	18,974
Oct 1, 2026	12.22	12.52	11.96	11.96	11.96	-5.53%	36,986
Sep 30, 2026	12.72	13.00	12.40	12.66	12.66	-1.86%	49,332
Sep 29, 2026	13.14	13.28	12.72	12.90	12.90	-0.77%	61,389
Sep 28, 2026	13.20	13.64	12.90	13.00	13.00	-1.52%	38,205
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