dotdigital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.73	0.75	0.73	0.75	0.75	2.05%	-
Nov 27, 2025	0.75	0.79	0.73	0.73	0.73	-2.01%	127
Nov 26, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	-
Nov 25, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Nov 24, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	-
Nov 21, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	-
Nov 20, 2025	0.74	0.76	0.74	0.76	0.76	2.72%	-
Nov 19, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	-
Nov 18, 2025	0.75	0.75	0.73	0.73	0.73	-2.01%	-
Nov 17, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	-
Nov 14, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	-
Nov 13, 2025	0.76	0.76	0.75	0.75	0.75	-1.97%	-
Nov 12, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	-
Nov 11, 2025	0.79	0.79	0.77	0.77	0.77	-3.16%	-
Nov 10, 2025	0.83	0.83	0.79	0.79	0.79	-	-
Nov 7, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	-
Nov 6, 2025	0.82	0.82	0.80	0.80	0.80	2.56%	-
Nov 5, 2025	0.78	0.78	0.78	0.78	0.78	3.31%	-
Nov 4, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	-
Nov 3, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	-
Oct 31, 2025	0.73	0.76	0.73	0.76	0.76	4.14%	-
Oct 30, 2025	0.75	0.75	0.73	0.73	0.73	-2.68%	-
Oct 29, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	-
Oct 28, 2025	0.74	0.76	0.74	0.76	0.76	2.03%	-
Oct 27, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	-
Oct 24, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Oct 23, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	-
Oct 22, 2025	0.74	0.75	0.74	0.75	0.75	1.35%	-
Oct 21, 2025	0.72	0.74	0.72	0.74	0.74	2.78%	-
Oct 20, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Oct 17, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Oct 16, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	-
Oct 15, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	-
Oct 14, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	-
Oct 13, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	-
Oct 10, 2025	0.76	0.76	0.74	0.74	0.74	-3.29%	-
Oct 9, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	-
Oct 8, 2025	0.76	0.78	0.76	0.78	0.78	3.31%	-
Oct 7, 2025	0.74	0.76	0.74	0.76	0.76	2.03%	-
Oct 6, 2025	0.77	0.77	0.74	0.74	0.74	-3.27%	-
Oct 3, 2025	0.76	0.77	0.76	0.77	0.77	0.66%	-
Oct 2, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	-
Oct 1, 2025	0.75	0.77	0.75	0.77	0.77	2.67%	-
Sep 30, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	-
Sep 29, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Sep 26, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	-
Sep 25, 2025	0.75	0.76	0.75	0.76	0.76	-	-
Sep 24, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 23, 2025	0.76	0.81	0.76	0.76	0.76	-0.66%	31
Sep 22, 2025	0.80	0.80	0.76	0.76	0.76	-3.80%	-