Digicontent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	27.71	28.74	27.10	28.53	28.53	2.96%	384
Feb 12, 2026	29.00	29.95	27.71	27.71	27.71	-2.36%	289
Feb 11, 2026	28.50	28.50	28.24	28.38	28.38	0.53%	365
Feb 10, 2026	26.95	28.55	26.95	28.23	28.23	5.57%	1,418
Feb 9, 2026	23.89	27.30	23.89	26.74	26.74	9.59%	77
Feb 6, 2026	24.50	25.45	24.01	24.40	24.40	-2.01%	9,995
Feb 5, 2026	25.45	25.45	24.47	24.90	24.90	1.63%	1,655
Feb 4, 2026	25.00	25.09	24.50	24.50	24.50	-3.20%	13,234
Feb 3, 2026	26.37	26.50	25.31	25.31	25.31	-4.02%	145
Feb 2, 2026	25.61	26.37	25.61	26.37	26.37	-0.45%	1,883
Jan 30, 2026	25.29	26.49	25.23	26.49	26.49	4.50%	3,733
Jan 29, 2026	27.99	27.99	25.09	25.35	25.35	-13.66%	19,694
Jan 28, 2026	27.70	30.09	27.70	29.36	29.36	6.53%	10,358
Jan 27, 2026	30.45	30.45	26.80	27.56	27.56	-11.10%	14,245
Jan 23, 2026	31.05	31.30	31.00	31.00	31.00	2.99%	12
Jan 22, 2026	34.50	34.50	29.54	30.10	30.10	-0.66%	1,693
Jan 21, 2026	30.87	31.02	29.47	30.30	30.30	-0.72%	612
Jan 20, 2026	31.00	36.90	30.00	30.52	30.52	-0.81%	929
Jan 19, 2026	31.00	31.00	30.77	30.77	30.77	-3.24%	120
Jan 16, 2026	31.70	32.70	31.12	31.80	31.80	0.32%	251
Jan 14, 2026	32.10	33.00	31.57	31.70	31.70	-3.94%	515
Jan 12, 2026	29.33	33.99	29.33	33.00	33.00	6.49%	2,041
Jan 9, 2026	36.00	36.00	30.70	30.99	30.99	-6.52%	9,712
Jan 8, 2026	32.00	33.15	31.80	33.15	33.15	3.59%	884
Jan 7, 2026	36.00	36.00	32.00	32.00	32.00	-3.64%	395
Jan 6, 2026	33.12	33.78	32.58	33.21	33.21	-1.54%	5,346
Jan 5, 2026	32.25	34.12	32.25	33.73	33.73	4.43%	477
Jan 2, 2026	33.78	33.78	32.30	32.30	32.30	-3.58%	46
Jan 1, 2026	35.90	35.90	32.01	33.50	33.50	4.49%	727
Dec 31, 2025	32.06	32.06	32.06	32.06	32.06	2.07%	50
Dec 30, 2025	32.00	32.00	31.41	31.41	31.41	-1.84%	1,542
Dec 29, 2025	33.05	33.05	32.00	32.00	32.00	-3.03%	613
Dec 26, 2025	31.55	33.00	29.01	33.00	33.00	3.13%	3,082
Dec 24, 2025	33.00	33.00	31.92	32.00	32.00	-0.90%	53
Dec 23, 2025	32.46	32.46	32.00	32.29	32.29	-0.52%	150
Dec 22, 2025	31.92	32.46	31.92	32.46	32.46	4.71%	66
Dec 19, 2025	31.04	31.04	31.00	31.00	31.00	0.06%	6,412
Dec 18, 2025	31.16	32.30	29.55	30.98	30.98	-3.49%	92
Dec 17, 2025	36.50	36.50	32.10	32.10	32.10	0.28%	157
Dec 16, 2025	32.87	33.17	32.01	32.01	32.01	0.91%	383
Dec 15, 2025	31.50	32.78	31.50	31.72	31.72	0.70%	2,787
Dec 12, 2025	33.24	33.24	31.50	31.50	31.50	0.64%	250
Dec 11, 2025	32.76	32.76	31.30	31.30	31.30	-3.72%	92
Dec 10, 2025	31.58	33.26	31.58	32.51	32.51	6.94%	1,232
Dec 9, 2025	30.04	30.77	29.86	30.40	30.40	1.20%	4,212
Dec 8, 2025	32.72	32.72	29.80	30.04	30.04	-7.00%	1,114
Dec 5, 2025	35.95	35.95	31.46	32.30	32.30	2.51%	97
Dec 4, 2025	32.94	33.07	31.51	31.51	31.51	-1.53%	2,079
Dec 3, 2025	32.63	33.58	32.00	32.00	32.00	-1.90%	599
Dec 2, 2025	34.40	38.81	32.48	32.62	32.62	-6.75%	70,410