Diligent Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	2.38	2.38	2.14	2.16	2.16	-6.09%	138,287
Mar 20, 2026	2.22	2.40	2.22	2.30	2.30	1.77%	59,719
Mar 19, 2026	2.33	2.34	2.24	2.26	2.26	-5.04%	94,867
Mar 18, 2026	2.37	2.44	2.21	2.38	2.38	4.39%	185,590
Mar 17, 2026	2.14	2.29	2.09	2.28	2.28	6.54%	129,229
Mar 16, 2026	2.20	2.25	1.94	2.14	2.14	-1.38%	149,552
Mar 13, 2026	2.20	2.25	2.16	2.17	2.17	-2.69%	112,868
Mar 12, 2026	2.28	2.28	2.22	2.23	2.23	-2.62%	56,352
Mar 11, 2026	2.23	2.29	2.22	2.29	2.29	2.69%	54,825
Mar 10, 2026	2.15	2.25	2.15	2.23	2.23	0.90%	64,314
Mar 9, 2026	2.25	2.25	2.15	2.21	2.21	-0.90%	48,532
Mar 6, 2026	2.24	2.24	2.17	2.23	2.23	-0.45%	40,308
Mar 5, 2026	2.10	2.26	2.10	2.24	2.24	4.67%	81,165
Mar 4, 2026	2.13	2.20	1.96	2.14	2.14	1.42%	161,073
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