Diligent Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	2.84	2.84	2.62	2.72	2.72	-	147,830
Nov 28, 2025	2.76	2.85	2.70	2.72	2.72	-1.81%	82,343
Nov 27, 2025	2.96	2.96	2.65	2.77	2.77	-4.15%	234,219
Nov 26, 2025	2.62	3.10	2.62	2.89	2.89	9.47%	300,481
Nov 25, 2025	2.83	2.83	2.54	2.64	2.64	-3.65%	217,194
Nov 24, 2025	2.98	3.15	2.70	2.74	2.74	-5.19%	194,258
Nov 21, 2025	2.72	3.26	2.63	2.89	2.89	6.25%	896,669
Nov 20, 2025	2.80	2.80	2.72	2.72	2.72	-1.09%	86,985
Nov 19, 2025	2.73	2.81	2.72	2.75	2.75	2.23%	109,886
Nov 18, 2025	2.57	2.73	2.52	2.69	2.69	1.89%	157,833
Nov 17, 2025	2.78	2.78	2.37	2.64	2.64	-5.04%	299,629
Nov 14, 2025	2.95	2.95	2.75	2.78	2.78	-4.14%	125,761
Nov 13, 2025	2.96	2.96	2.86	2.90	2.90	1.75%	169,651
Nov 12, 2025	2.69	2.87	2.68	2.85	2.85	5.95%	197,228
Nov 11, 2025	2.66	2.69	2.56	2.69	2.69	3.07%	138,087