dotdigital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.63	0.67	0.63	0.67	0.67	6.40%	-
Feb 19, 2026	0.63	0.63	0.63	0.63	0.63	-1.57%	-
Feb 18, 2026	0.65	0.65	0.64	0.64	0.64	-1.55%	-
Feb 17, 2026	0.69	0.69	0.65	0.65	0.65	-5.84%	-
Feb 16, 2026	0.71	0.71	0.69	0.69	0.69	-3.52%	-
Feb 13, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	-
Feb 12, 2026	0.75	0.75	0.73	0.73	0.73	-2.01%	-
Feb 11, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	-
Feb 10, 2026	0.74	0.76	0.74	0.76	0.76	2.03%	-
Feb 9, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Feb 6, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	-
Feb 5, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 4, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	-
Feb 3, 2026	0.84	0.84	0.80	0.80	0.80	-4.19%	-
Feb 2, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jan 30, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	-
Jan 29, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	-
Jan 28, 2026	0.81	0.84	0.81	0.84	0.84	4.35%	-
Jan 27, 2026	0.77	0.84	0.77	0.81	0.81	4.55%	379
Jan 26, 2026	0.76	0.77	0.76	0.77	0.77	1.99%	-
Jan 23, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	-
Jan 22, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	-
Jan 21, 2026	0.73	0.75	0.73	0.75	0.75	2.76%	-
Jan 20, 2026	0.74	0.74	0.73	0.73	0.73	-1.36%	-
Jan 19, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	-
Jan 16, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	-
Jan 15, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 14, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	-
Jan 13, 2026	0.73	0.73	0.72	0.72	0.72	-1.38%	-
Jan 12, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	-
Jan 9, 2026	0.75	0.75	0.72	0.72	0.72	-3.36%	-
Jan 8, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	-
Jan 7, 2026	0.77	0.77	0.75	0.75	0.74	-1.96%	-
Jan 6, 2026	0.76	0.77	0.76	0.77	0.75	0.66%	-
Jan 5, 2026	0.77	0.77	0.76	0.76	0.75	-0.65%	-
Jan 2, 2026	0.76	0.77	0.76	0.77	0.75	-	-
Dec 30, 2025	0.76	0.77	0.76	0.77	0.75	0.66%	-
Dec 29, 2025	0.75	0.79	0.75	0.76	0.75	4.83%	1,400
Dec 23, 2025	0.73	0.77	0.73	0.73	0.71	-	6,268
Dec 22, 2025	0.73	0.73	0.73	0.73	0.71	-	-
Dec 19, 2025	0.75	0.75	0.73	0.73	0.71	-2.68%	-
Dec 18, 2025	0.74	0.75	0.74	0.75	0.73	1.36%	-
Dec 17, 2025	0.73	0.77	0.73	0.74	0.72	-1.34%	1,908
Dec 16, 2025	0.72	0.75	0.72	0.75	0.73	3.47%	-
Dec 15, 2025	0.73	0.73	0.72	0.72	0.71	-0.69%	-
Dec 12, 2025	0.72	0.73	0.72	0.73	0.71	0.69%	-
Dec 11, 2025	0.72	0.72	0.72	0.72	0.71	0.70%	-
Dec 10, 2025	0.72	0.72	0.72	0.72	0.70	-	-
Dec 9, 2025	0.72	0.74	0.72	0.72	0.70	-	433
Dec 8, 2025	0.72	0.72	0.72	0.72	0.70	-	-