dotdigital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Dec 5, 2025	0.72	0.72	0.72	0.72	0.70	-0.69%	-
Dec 4, 2025	0.72	0.72	0.72	0.72	0.71	-	-
Dec 3, 2025	0.74	0.74	0.72	0.72	0.71	-2.04%	-
Dec 2, 2025	0.74	0.74	0.74	0.74	0.72	-0.68%	-
Dec 1, 2025	0.74	0.74	0.74	0.74	0.73	-0.67%	-
Nov 28, 2025	0.73	0.75	0.73	0.75	0.73	2.05%	-
Nov 27, 2025	0.75	0.79	0.73	0.73	0.72	-2.01%	127
Nov 26, 2025	0.74	0.75	0.74	0.75	0.73	0.68%	-
Nov 25, 2025	0.74	0.74	0.74	0.74	0.73	-	-
Nov 24, 2025	0.75	0.75	0.74	0.74	0.73	-0.67%	-
Nov 21, 2025	0.76	0.76	0.75	0.75	0.73	-1.32%	-
Nov 20, 2025	0.74	0.76	0.74	0.76	0.74	2.72%	-
Nov 19, 2025	0.73	0.74	0.73	0.74	0.72	0.68%	-
Nov 18, 2025	0.75	0.75	0.73	0.73	0.72	-2.01%	-
Nov 17, 2025	0.75	0.75	0.75	0.75	0.73	-0.67%	-
Nov 14, 2025	0.75	0.75	0.75	0.75	0.74	0.67%	-
Nov 13, 2025	0.76	0.76	0.75	0.75	0.73	-1.97%	-
Nov 12, 2025	0.77	0.77	0.76	0.76	0.75	-0.65%	-
Nov 11, 2025	0.79	0.79	0.77	0.77	0.75	-3.16%	-
Nov 10, 2025	0.83	0.83	0.79	0.79	0.78	-	-
Nov 7, 2025	0.80	0.80	0.79	0.79	0.78	-1.25%	-
Nov 6, 2025	0.82	0.82	0.80	0.80	0.79	2.56%	-
Nov 5, 2025	0.78	0.78	0.78	0.78	0.77	3.31%	-
Nov 4, 2025	0.76	0.76	0.76	0.76	0.74	-0.66%	-
Nov 3, 2025	0.76	0.76	0.76	0.76	0.75	0.66%	-
Oct 31, 2025	0.73	0.76	0.73	0.76	0.74	4.14%	-
Oct 30, 2025	0.75	0.75	0.73	0.73	0.71	-2.68%	-
Oct 29, 2025	0.76	0.76	0.75	0.75	0.73	-1.32%	-
Oct 28, 2025	0.74	0.76	0.74	0.76	0.74	2.03%	-
Oct 27, 2025	0.75	0.75	0.74	0.74	0.73	-0.67%	-