Diligent Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.25	2.25	2.08	2.11	2.11	-6.64%	203,448
Feb 27, 2026	2.21	2.29	2.13	2.26	2.26	3.67%	110,117
Feb 26, 2026	2.22	2.27	2.05	2.18	2.18	-3.96%	82,675
Feb 25, 2026	2.22	2.29	2.21	2.27	2.27	0.89%	73,894
Feb 24, 2026	2.27	2.31	2.21	2.25	2.25	-	60,231
Feb 23, 2026	2.20	2.27	2.20	2.25	2.25	-1.75%	52,938
Feb 20, 2026	2.32	2.37	2.27	2.29	2.29	-1.29%	124,355
Feb 19, 2026	2.37	2.37	2.28	2.32	2.32	-0.85%	63,218
Feb 18, 2026	2.30	2.40	2.30	2.34	2.34	-1.27%	129,028
Feb 17, 2026	2.37	2.49	2.30	2.37	2.37	0.42%	209,040
Feb 16, 2026	2.50	2.50	2.26	2.36	2.36	-6.35%	162,203
Feb 13, 2026	2.51	2.54	2.45	2.52	2.52	-1.18%	77,505
Feb 12, 2026	2.60	2.60	2.51	2.55	2.55	-	56,170
Feb 11, 2026	2.54	2.61	2.51	2.55	2.55	1.59%	111,762
Feb 10, 2026	2.48	2.54	2.45	2.51	2.51	-	78,743
Feb 9, 2026	2.53	2.53	2.48	2.51	2.51	1.62%	72,654
Feb 6, 2026	2.46	2.50	2.41	2.47	2.47	2.07%	45,151
Feb 5, 2026	2.43	2.52	2.18	2.42	2.42	-3.20%	118,709
Feb 4, 2026	2.43	2.56	2.43	2.50	2.50	-	42,183
Feb 3, 2026	2.45	2.59	2.43	2.50	2.50	3.31%	111,448
Feb 2, 2026	2.50	2.50	2.40	2.42	2.42	0.41%	91,134
Feb 1, 2026	2.33	2.46	2.33	2.41	2.41	3.43%	59,735
Jan 30, 2026	2.25	2.40	2.20	2.33	2.33	2.19%	92,945
Jan 29, 2026	2.42	2.45	2.15	2.28	2.28	-5.00%	279,066
Jan 28, 2026	2.57	2.57	2.35	2.40	2.40	-5.51%	482,971
Jan 27, 2026	2.56	2.61	2.45	2.54	2.54	-0.78%	282,724
Jan 23, 2026	2.59	2.65	2.52	2.56	2.56	-1.16%	78,131
Jan 22, 2026	2.55	2.63	2.52	2.59	2.59	-0.38%	87,977
Jan 21, 2026	2.62	2.66	2.46	2.60	2.60	-0.76%	204,964
Jan 20, 2026	2.61	2.72	2.60	2.62	2.62	-0.76%	89,812
Jan 19, 2026	2.70	2.76	2.54	2.64	2.64	-1.86%	269,984
Jan 16, 2026	2.62	2.82	2.62	2.69	2.69	-2.89%	152,644
Jan 14, 2026	3.00	3.07	2.55	2.77	2.77	-4.48%	409,758
Jan 13, 2026	2.74	3.00	2.43	2.90	2.90	7.01%	578,592
Jan 12, 2026	2.75	2.78	2.60	2.71	2.71	0.37%	162,716
Jan 9, 2026	2.74	2.84	2.66	2.70	2.70	-1.46%	98,435
Jan 8, 2026	2.88	2.88	2.65	2.74	2.74	-2.84%	141,627
Jan 7, 2026	2.89	2.89	2.77	2.82	2.82	0.36%	116,817
Jan 6, 2026	2.83	2.89	2.78	2.81	2.81	-2.77%	97,219
Jan 5, 2026	2.84	3.08	2.84	2.89	2.89	-1.37%	143,267
Jan 2, 2026	3.04	3.04	2.86	2.93	2.93	-1.01%	58,090
Jan 1, 2026	3.06	3.06	2.92	2.96	2.96	-3.90%	337,602
Dec 31, 2025	2.72	3.19	2.61	3.08	3.08	15.79%	1,487,901
Dec 30, 2025	2.65	2.72	2.61	2.66	2.66	-1.85%	81,756
Dec 29, 2025	2.72	2.79	2.64	2.71	2.71	-0.37%	81,919
Dec 26, 2025	2.81	2.81	2.59	2.72	2.72	-1.09%	169,720
Dec 24, 2025	2.83	2.83	2.74	2.75	2.75	-1.79%	198,537
Dec 23, 2025	2.83	2.84	2.75	2.80	2.80	0.72%	406,782
Dec 22, 2025	2.86	2.88	2.72	2.78	2.78	-2.46%	354,179
Dec 19, 2025	2.84	2.89	2.76	2.85	2.85	0.35%	214,980