Digitalist Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	1.65	1.68	1.65	1.68	1.68	1.82%	333
Apr 2, 2026	1.70	1.70	1.65	1.65	1.65	-3.17%	1,181
Apr 1, 2026	1.70	1.72	1.70	1.70	1.70	0.24%	1,115
Mar 31, 2026	1.72	1.72	1.70	1.70	1.70	-2.35%	800
Mar 30, 2026	1.80	1.80	1.74	1.74	1.74	-3.28%	631
Mar 27, 2026	1.80	1.80	1.72	1.80	1.80	-0.06%	1,362
Mar 26, 2026	1.90	1.90	1.80	1.80	1.80	-5.21%	142
Mar 25, 2026	1.94	1.97	1.80	1.90	1.90	-2.06%	4,783
Mar 24, 2026	1.85	1.94	1.85	1.94	1.94	6.53%	1,914
Mar 23, 2026	1.90	1.95	1.79	1.82	1.82	-4.21%	567
Mar 20, 2026	1.88	1.90	1.87	1.90	1.90	1.12%	85
Mar 19, 2026	1.93	1.93	1.87	1.88	1.88	-3.59%	1,665
Mar 18, 2026	1.99	2.01	1.95	1.95	1.95	-2.50%	775
Mar 17, 2026	2.04	2.04	2.00	2.00	2.00	-2.06%	415
Mar 16, 2026	2.04	2.06	2.04	2.04	2.04	-0.97%	597
Mar 13, 2026	2.11	2.11	2.04	2.06	2.06	-2.51%	1,906
Mar 12, 2026	2.12	2.12	2.12	2.12	2.12	-3.38%	234
Mar 11, 2026	2.19	2.19	2.12	2.19	2.19	0.92%	176
Mar 10, 2026	2.19	2.21	2.12	2.17	2.17	2.31%	1,315
Mar 9, 2026	2.12	2.18	2.12	2.12	2.12	-3.64%	630
Mar 6, 2026	2.14	2.20	2.12	2.20	2.20	2.33%	1,566
Mar 5, 2026	2.20	2.29	2.15	2.15	2.15	-2.32%	1,112
Mar 4, 2026	2.19	2.28	2.19	2.20	2.20	0.50%	1,856
Mar 3, 2026	1.92	2.36	1.92	2.19	2.19	15.26%	5,339
Mar 2, 2026	2.02	2.02	1.90	1.90	1.90	-7.32%	1,160
Feb 27, 2026	2.17	2.17	2.01	2.05	2.05	-5.53%	3,654
Feb 26, 2026	2.17	2.17	2.14	2.17	2.17	1.26%	1,443
Feb 25, 2026	2.15	2.20	2.14	2.14	2.14	-0.33%	1,989
Feb 24, 2026	2.23	2.23	2.15	2.15	2.15	-1.01%	442
Feb 23, 2026	2.29	2.29	2.17	2.17	2.17	-5.15%	1,801
Feb 20, 2026	2.24	2.31	2.24	2.29	2.29	2.28%	1,035
Feb 19, 2026	2.20	2.24	2.14	2.24	2.24	0.40%	921
Feb 18, 2026	2.25	2.25	2.12	2.23	2.23	-0.89%	3,797
Feb 17, 2026	2.27	2.32	2.25	2.25	2.25	-6.25%	2,414
Feb 16, 2026	2.48	2.48	2.25	2.40	2.40	-3.07%	1,686
Feb 13, 2026	2.50	2.62	2.47	2.48	2.48	-0.84%	1,969
Feb 12, 2026	2.63	2.63	2.50	2.50	2.50	-2.31%	1,691
Feb 11, 2026	2.55	2.63	2.55	2.56	2.56	0.63%	1,112
Feb 10, 2026	2.57	2.61	2.53	2.54	2.54	-0.97%	2,443
Feb 9, 2026	2.51	2.62	2.51	2.57	2.57	-1.35%	1,200
Feb 6, 2026	2.62	2.62	2.42	2.60	2.60	3.17%	3,492
Feb 5, 2026	2.53	2.63	2.48	2.52	2.52	-0.40%	1,574
Feb 4, 2026	2.40	2.74	2.40	2.53	2.53	5.42%	3,517
Feb 3, 2026	2.36	2.44	2.23	2.40	2.40	2.13%	10,147
Feb 2, 2026	2.64	2.64	2.34	2.35	2.35	-11.92%	4,880
Jan 30, 2026	2.70	2.73	2.60	2.67	2.67	-1.19%	2,880
Jan 29, 2026	2.63	2.85	2.63	2.70	2.70	3.45%	11,106
Jan 28, 2026	3.25	3.26	2.27	2.61	2.61	-19.20%	34,041
Jan 27, 2026	3.41	3.70	3.20	3.23	3.23	-5.14%	14,693
Jan 26, 2026	4.51	5.00	3.30	3.41	3.40	-23.83%	66,860