Digital Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.04	0.05	0.04	0.04	0.04	-	446,375
Oct 29, 2025	0.04	0.04	0.04	0.04	0.04	-	195,450
Oct 28, 2025	0.04	0.04	0.04	0.04	0.04	-	258,000
Oct 27, 2025	0.04	0.04	0.04	0.04	0.04	-	395,750
Oct 24, 2025	0.05	0.05	0.04	0.04	0.04	-	503,383
Oct 23, 2025	0.04	0.05	0.04	0.04	0.04	-	83,300
Oct 22, 2025	0.04	0.04	0.04	0.04	0.04	-	903,850
Oct 21, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	1,761,425
Oct 20, 2025	0.04	0.04	0.04	0.04	0.04	-	306,465
Oct 17, 2025	0.04	0.04	0.04	0.04	0.04	-	108,750
Oct 16, 2025	0.05	0.05	0.04	0.04	0.04	-12.50%	460,749
Oct 15, 2025	0.04	0.05	0.04	0.04	0.04	-	1,106,750
Oct 14, 2025	0.05	0.05	0.04	0.04	0.04	-	632,222
Oct 10, 2025	0.04	0.05	0.04	0.04	0.04	-	911,250
Oct 9, 2025	0.04	0.04	0.04	0.04	0.04	-	502,671
Oct 8, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	73,000
Oct 7, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	506,750
Oct 6, 2025	0.04	0.05	0.04	0.04	0.04	-	726,554
Oct 3, 2025	0.04	0.04	0.04	0.04	0.04	-	1,112,915
Oct 2, 2025	0.05	0.05	0.04	0.04	0.04	-11.11%	253,071
Oct 1, 2025	0.05	0.05	0.04	0.05	0.05	12.50%	351,140
Sep 30, 2025	0.05	0.05	0.04	0.04	0.04	-	603,362
Sep 29, 2025	0.04	0.04	0.04	0.04	0.04	-	1,298,800
Sep 26, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	16,075
Sep 25, 2025	0.04	0.04	0.04	0.04	0.04	-	425,000
Sep 24, 2025	0.04	0.04	0.04	0.04	0.04	-	54,000
Sep 23, 2025	0.04	0.04	0.03	0.04	0.04	-	293,500
Sep 22, 2025	0.04	0.04	0.04	0.04	0.04	-	103,912
Sep 19, 2025	0.04	0.04	0.04	0.04	0.04	-	800,090
Sep 18, 2025	0.04	0.04	0.04	0.04	0.04	-	324,000
Sep 17, 2025	0.04	0.04	0.04	0.04	0.04	-	194,000
Sep 16, 2025	0.04	0.04	0.04	0.04	0.04	-	266,461
Sep 15, 2025	0.04	0.04	0.04	0.04	0.04	-	275,900
Sep 12, 2025	0.04	0.04	0.04	0.04	0.04	-	578,000
Sep 11, 2025	0.04	0.04	0.03	0.04	0.04	-	83,860
Sep 10, 2025	0.04	0.04	0.04	0.04	0.04	-	1,749,885
Sep 9, 2025	0.04	0.04	0.04	0.04	0.04	-	472,200
Sep 8, 2025	0.04	0.04	0.04	0.04	0.04	-	375,600
Sep 5, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	1,696,715
Sep 4, 2025	0.04	0.05	0.04	0.04	0.04	-	1,046,113
Sep 3, 2025	0.04	0.05	0.04	0.04	0.04	14.29%	1,192,300
Sep 2, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	152,325
Aug 29, 2025	0.04	0.04	0.04	0.04	0.04	-	1,897,750
Aug 28, 2025	0.04	0.04	0.04	0.04	0.04	-	139,000
Aug 27, 2025	0.04	0.04	0.04	0.04	0.04	-	377,446
Aug 26, 2025	0.05	0.05	0.04	0.04	0.04	-11.11%	2,345,543
Aug 25, 2025	0.05	0.05	0.05	0.05	0.05	-10.00%	33,000
Aug 22, 2025	0.05	0.05	0.05	0.05	0.05	-	290,015
Aug 21, 2025	0.05	0.05	0.05	0.05	0.05	11.11%	98,601
Aug 20, 2025	0.05	0.05	0.05	0.05	0.05	-	453,619