Diligent Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	2.89	2.95	2.74	2.84	2.84	0.71%	266,615
Dec 17, 2025	2.83	2.98	2.70	2.82	2.82	-2.42%	491,473
Dec 16, 2025	2.70	3.07	2.61	2.89	2.89	9.06%	407,399
Dec 15, 2025	2.70	2.70	2.63	2.65	2.65	-1.85%	106,159
Dec 12, 2025	2.71	2.72	2.66	2.70	2.70	0.37%	68,941
Dec 11, 2025	2.72	2.72	2.66	2.69	2.69	0.75%	78,083
Dec 10, 2025	2.72	2.72	2.65	2.67	2.67	-1.11%	83,353
Dec 9, 2025	2.67	2.73	2.62	2.70	2.70	1.50%	108,622
Dec 8, 2025	2.77	2.77	2.55	2.66	2.66	-3.27%	172,324
Dec 5, 2025	2.69	2.77	2.69	2.75	2.75	0.73%	93,563
Dec 4, 2025	2.80	2.80	2.72	2.73	2.73	-0.36%	95,784
Dec 3, 2025	2.79	2.81	2.71	2.74	2.74	-1.08%	113,665
Dec 2, 2025	2.70	2.82	2.70	2.77	2.77	1.84%	89,136