Diligent Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	2.53	2.54	2.47	2.51	2.51	-0.40%	58,213
May 4, 2026	2.48	2.55	2.47	2.52	2.52	0.80%	114,818
Apr 30, 2026	2.54	2.60	2.43	2.50	2.50	-2.34%	103,475
Apr 29, 2026	2.56	2.65	2.52	2.56	2.56	-1.16%	44,352
Apr 28, 2026	2.60	2.69	2.50	2.59	2.59	-0.38%	122,935
Apr 27, 2026	2.59	2.64	2.47	2.60	2.60	3.59%	253,676
Apr 24, 2026	2.58	2.60	2.41	2.51	2.51	-0.40%	153,008
Apr 23, 2026	2.52	2.60	2.41	2.52	2.52	-0.79%	144,805
Apr 22, 2026	2.57	2.57	2.51	2.54	2.54	-1.17%	36,034
Apr 21, 2026	2.63	2.63	2.50	2.57	2.57	0.78%	61,644
Apr 20, 2026	2.52	2.64	2.50	2.55	2.55	-1.16%	108,888
Apr 17, 2026	2.50	2.62	2.50	2.58	2.58	2.38%	110,193
Apr 16, 2026	2.62	2.62	2.48	2.52	2.52	-0.40%	63,661
Apr 15, 2026	2.48	2.60	2.43	2.53	2.53	2.02%	134,471
Apr 13, 2026	2.61	2.67	2.42	2.48	2.48	-4.98%	185,184
Apr 10, 2026	2.59	2.67	2.53	2.61	2.61	2.76%	183,917
Apr 9, 2026	2.64	2.64	2.32	2.54	2.54	3.25%	151,824
Apr 8, 2026	2.31	2.49	2.29	2.46	2.46	8.37%	394,669
Apr 7, 2026	2.21	2.27	2.14	2.27	2.27	0.89%	71,489
Apr 6, 2026	2.27	2.30	2.21	2.25	2.25	0.45%	83,928
Apr 2, 2026	2.32	2.32	2.14	2.24	2.24	-0.44%	30,623
Apr 1, 2026	2.06	2.27	2.06	2.25	2.25	10.29%	111,874
Mar 30, 2026	2.16	2.22	2.04	2.04	2.04	-5.56%	65,028
Mar 27, 2026	2.21	2.23	2.11	2.16	2.16	-3.14%	142,197
Mar 25, 2026	2.30	2.30	2.19	2.23	2.23	-1.76%	107,747
Mar 24, 2026	2.14	2.30	2.14	2.27	2.27	5.09%	60,399
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