DiGiSPICE Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.20	18.20	17.20	17.27	17.27	-3.25%	2,890
Mar 12, 2026	17.51	18.30	17.31	17.85	17.85	0.06%	2,604
Mar 11, 2026	18.49	18.49	17.68	17.84	17.84	-0.34%	2,622
Mar 10, 2026	17.18	17.90	17.00	17.90	17.90	4.19%	16,014
Mar 9, 2026	16.71	18.00	16.71	17.18	17.18	0.76%	4,910
Mar 6, 2026	17.20	17.48	17.05	17.05	17.05	0.12%	2,080
Mar 5, 2026	17.20	17.65	16.81	17.03	17.03	1.43%	12,839
Mar 4, 2026	17.80	18.20	16.50	16.79	16.79	-6.98%	9,814
Mar 2, 2026	18.01	18.49	17.60	18.05	18.05	-5.10%	10,510
Feb 27, 2026	19.16	19.25	18.85	19.02	19.02	-2.46%	3,411
Feb 26, 2026	19.56	20.61	18.80	19.50	19.50	-1.66%	9,631
Feb 25, 2026	20.08	20.09	19.75	19.83	19.83	-1.44%	2,073
Feb 24, 2026	19.85	20.29	19.85	20.12	20.12	-0.15%	3,163
Feb 23, 2026	20.50	20.79	19.82	20.15	20.15	1.26%	5,813
Feb 20, 2026	20.02	20.50	19.40	19.90	19.90	1.38%	8,504
Feb 19, 2026	19.40	20.13	19.40	19.63	19.63	0.82%	2,386
Feb 18, 2026	19.20	19.76	19.00	19.47	19.47	-	5,448
Feb 17, 2026	19.59	19.59	19.02	19.47	19.47	0.88%	2,548
Feb 16, 2026	19.45	20.40	18.85	19.30	19.30	-2.77%	11,866
Feb 13, 2026	20.20	20.34	19.20	19.85	19.85	-4.43%	18,190
Feb 12, 2026	20.31	21.30	20.21	20.77	20.77	0.34%	18,968
Feb 11, 2026	20.98	20.98	19.85	20.70	20.70	1.47%	11,147
Feb 10, 2026	20.32	20.57	20.26	20.40	20.40	0.39%	2,400
Feb 9, 2026	20.49	20.89	20.28	20.32	20.32	1.50%	3,564
Feb 6, 2026	20.01	20.90	20.00	20.02	20.02	0.05%	5,270
Feb 5, 2026	19.53	20.47	19.53	20.01	20.01	0.05%	1,905
Feb 4, 2026	20.13	20.15	19.70	20.00	20.00	0.81%	9,438
Feb 3, 2026	20.98	20.98	19.76	19.84	19.84	-0.85%	14,004
Feb 2, 2026	20.67	20.68	20.00	20.01	20.01	-0.99%	2,010
Feb 1, 2026	20.40	20.77	20.00	20.21	20.21	0.25%	7,838
Jan 30, 2026	20.07	20.57	19.75	20.16	20.16	0.45%	8,447
Jan 29, 2026	19.80	20.07	19.41	20.07	20.07	1.77%	2,995
Jan 28, 2026	20.08	20.14	19.34	19.72	19.72	0.15%	9,011
Jan 27, 2026	20.16	20.26	19.41	19.69	19.69	-3.95%	12,538
Jan 23, 2026	22.01	22.21	20.36	20.50	20.50	-9.21%	29,951
Jan 22, 2026	22.74	23.11	22.31	22.58	22.58	-0.31%	3,603
Jan 21, 2026	23.09	23.09	21.77	22.65	22.65	-0.83%	10,694
Jan 20, 2026	23.01	23.74	22.33	22.84	22.84	-2.27%	25,009
Jan 19, 2026	22.87	24.04	22.70	23.37	23.37	1.96%	3,588
Jan 16, 2026	22.20	22.99	22.00	22.92	22.92	2.92%	4,392
Jan 14, 2026	23.11	23.11	22.25	22.27	22.27	-1.46%	10,002
Jan 13, 2026	22.70	22.83	22.46	22.60	22.60	-2.42%	530
Jan 12, 2026	22.78	23.16	22.25	23.16	23.16	1.36%	20,448
Jan 9, 2026	23.37	23.42	21.21	22.85	22.85	-1.00%	219,486
Jan 8, 2026	23.30	23.54	22.51	23.08	23.08	-1.95%	12,381
Jan 7, 2026	23.38	23.83	23.38	23.54	23.54	-0.04%	1,841
Jan 6, 2026	24.13	24.13	23.55	23.55	23.55	1.64%	935
Jan 5, 2026	23.35	24.21	23.17	23.17	23.17	-1.36%	277
Jan 2, 2026	23.60	23.90	23.41	23.49	23.49	-1.84%	5,384
Jan 1, 2026	24.25	24.25	23.88	23.93	23.93	0.42%	1,755