Digjam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	42.00	42.73	39.30	40.75	40.75	1.82%	1,183
Mar 9, 2026	44.00	44.00	39.99	40.02	40.02	-6.87%	5,484
Mar 6, 2026	44.00	44.76	40.20	42.97	42.97	-0.14%	3,480
Mar 5, 2026	46.35	46.35	42.90	43.03	43.03	-6.88%	3,952
Mar 4, 2026	42.65	47.00	41.57	46.21	46.21	2.62%	7,530
Mar 2, 2026	49.00	49.00	45.00	45.03	45.03	-5.18%	19,628
Feb 27, 2026	49.00	50.00	45.05	47.49	47.49	0.40%	20,377
Feb 26, 2026	48.84	50.06	44.51	47.30	47.30	1.94%	5,186
Feb 25, 2026	44.80	47.39	43.80	46.40	46.40	3.87%	759
Feb 24, 2026	44.90	44.90	44.67	44.67	44.67	-1.59%	178
Feb 23, 2026	43.50	46.49	42.60	45.39	45.39	3.54%	1,914
Feb 20, 2026	47.99	47.99	43.30	43.84	43.84	-6.44%	3,893
Feb 19, 2026	47.46	47.80	44.01	46.86	46.86	0.41%	5,751
Feb 18, 2026	48.57	49.49	46.41	46.67	46.67	0.84%	7,574
Feb 17, 2026	48.18	50.37	46.00	46.28	46.28	-3.94%	8,214
Feb 16, 2026	48.75	49.78	48.16	48.18	48.18	-1.75%	2,649
Feb 13, 2026	47.04	49.75	47.04	49.04	49.04	-1.23%	3,853
Feb 12, 2026	51.75	51.80	48.83	49.65	49.65	-0.86%	526
Feb 11, 2026	52.00	52.00	50.08	50.08	50.08	-1.07%	440
Feb 10, 2026	48.80	51.99	47.80	50.62	50.62	1.95%	7,955
Feb 9, 2026	46.05	52.80	46.05	49.65	49.65	-1.00%	8,925
Feb 6, 2026	46.83	53.74	46.83	50.15	50.15	-3.61%	2,723
Feb 5, 2026	54.67	54.67	48.93	52.03	52.03	4.65%	67
Feb 4, 2026	49.15	50.06	49.15	49.72	49.72	1.16%	903
Feb 3, 2026	49.19	51.29	49.00	49.15	49.15	-0.61%	964
Feb 2, 2026	52.30	52.96	49.34	49.45	49.45	-1.96%	1,971
Feb 1, 2026	51.19	51.19	50.44	50.44	50.44	3.36%	197
Jan 30, 2026	48.70	49.29	48.70	48.80	48.80	0.21%	325
Jan 29, 2026	48.70	48.88	48.68	48.70	48.70	-1.89%	58
Jan 28, 2026	49.40	49.64	48.86	49.64	49.64	0.49%	192
Jan 27, 2026	51.03	51.03	49.40	49.40	49.40	-0.40%	155
Jan 23, 2026	47.91	52.83	47.91	49.60	49.60	-1.59%	35
Jan 22, 2026	52.00	52.00	50.40	50.40	50.40	-4.55%	60
Jan 21, 2026	50.52	52.80	50.51	52.80	52.80	1.83%	46
Jan 20, 2026	57.00	57.00	51.85	51.85	51.85	-4.51%	558
Jan 19, 2026	52.30	54.54	52.30	54.30	54.30	4.52%	1,306
Jan 16, 2026	51.29	52.39	51.20	51.95	51.95	4.11%	1,524
Jan 14, 2026	49.01	50.50	49.00	49.90	49.90	-0.95%	128
Jan 13, 2026	48.00	50.38	47.55	50.38	50.38	0.96%	326
Jan 12, 2026	47.15	50.96	47.15	49.90	49.90	2.07%	97
Jan 9, 2026	48.45	52.99	48.45	48.89	48.89	-4.14%	122
Jan 8, 2026	52.25	52.50	50.51	51.00	51.00	-2.39%	9
Jan 7, 2026	53.50	54.99	52.25	52.25	52.25	-4.13%	606
Jan 6, 2026	53.99	55.97	53.99	54.50	54.50	-0.71%	95
Jan 5, 2026	56.01	57.03	54.85	54.89	54.89	-1.01%	4,198
Jan 2, 2026	55.34	55.45	54.36	55.45	55.45	5.00%	5,648
Jan 1, 2026	51.50	52.81	51.35	52.81	52.81	4.99%	1,207
Dec 31, 2025	49.00	50.80	48.51	50.30	50.30	1.23%	2,988
Dec 30, 2025	50.00	50.50	49.05	49.69	49.69	0.89%	546
Dec 29, 2025	49.60	49.60	49.00	49.25	49.25	-1.85%	272