Digitalist Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.16	2.16	2.10	2.10	2.10	-	1,088
Jun 4, 2026	2.13	2.15	2.10	2.10	2.10	0.96%	604
Jun 3, 2026	2.08	2.08	2.08	2.08	2.08	-0.48%	21
Jun 2, 2026	2.14	2.14	2.08	2.09	2.09	-1.88%	1,735
Jun 1, 2026	2.07	2.13	2.05	2.13	2.13	3.40%	26
May 29, 2026	2.04	2.14	2.02	2.06	2.06	-4.19%	640
May 28, 2026	2.01	2.15	2.00	2.15	2.15	7.50%	4,527
May 27, 2026	2.06	2.07	2.00	2.00	2.00	-4.31%	1,937
May 26, 2026	2.12	2.12	2.04	2.09	2.09	-1.42%	3,789
May 25, 2026	2.17	2.17	2.10	2.12	2.12	-1.85%	1,475
May 22, 2026	2.19	2.19	2.15	2.16	2.16	-0.46%	47
May 21, 2026	2.16	2.20	2.13	2.17	2.17	0.93%	2,042
May 20, 2026	2.19	2.19	2.15	2.15	2.15	-1.83%	479
May 19, 2026	2.21	2.21	2.11	2.19	2.19	-3.52%	2,333
May 18, 2026	2.28	2.28	2.21	2.27	2.27	-0.44%	125
May 15, 2026	2.31	2.31	2.22	2.28	2.28	-	668
May 13, 2026	2.30	2.30	2.19	2.28	2.28	-0.87%	1,278
May 12, 2026	2.25	2.31	2.21	2.30	2.30	1.77%	2,951
May 11, 2026	2.32	2.32	2.26	2.26	2.26	-2.59%	793
May 8, 2026	2.36	2.36	2.30	2.32	2.32	-1.69%	90
May 7, 2026	2.45	2.46	2.34	2.36	2.36	1.72%	1,504
May 6, 2026	2.23	2.43	2.22	2.32	2.32	7.91%	2,134
May 5, 2026	2.10	2.16	2.06	2.15	2.15	2.87%	872
May 4, 2026	2.16	2.16	2.06	2.09	2.09	-2.79%	1,887
Apr 30, 2026	2.16	2.28	2.15	2.15	2.15	-0.46%	802
Apr 29, 2026	2.25	2.29	2.11	2.16	2.16	-8.09%	1,064
Apr 28, 2026	2.08	2.63	2.08	2.35	2.35	14.08%	2,565
Apr 27, 2026	2.07	2.20	2.06	2.06	2.06	-	10,315
Apr 24, 2026	2.09	2.09	2.05	2.06	2.06	-0.96%	349
Apr 23, 2026	2.07	2.26	2.07	2.08	2.08	-12.97%	1,814
Apr 22, 2026	2.25	2.39	2.25	2.39	2.39	6.22%	174
Apr 21, 2026	2.31	2.32	2.07	2.25	2.25	-7.02%	11,081
Apr 20, 2026	2.74	2.74	2.30	2.42	2.42	-11.36%	10,307
Apr 17, 2026	3.17	3.50	2.70	2.73	2.73	-13.06%	21,820
Apr 16, 2026	2.32	3.14	2.32	3.14	3.14	35.93%	35,392
Apr 15, 2026	2.04	2.42	2.01	2.31	2.31	18.16%	6,677
Apr 14, 2026	2.00	2.04	1.96	1.96	1.96	0.26%	377
Apr 13, 2026	1.88	1.95	1.88	1.95	1.95	4.28%	1,036
Apr 10, 2026	1.82	1.88	1.82	1.87	1.87	2.75%	842
Apr 9, 2026	1.72	1.82	1.72	1.82	1.82	7.69%	486
Apr 8, 2026	1.68	1.74	1.68	1.69	1.69	0.60%	3,228
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	-3.18%	1,181
Apr 1, 2026	1.70	1.72	1.70	1.70	1.70	0.25%	1,115
Mar 31, 2026	1.72	1.72	1.70	1.70	1.70	-2.37%	800
Mar 30, 2026	1.80	1.80	1.74	1.74	1.74	-3.27%	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	-2.05%	4,783
Mar 24, 2026	1.85	1.94	1.85	1.94	1.94	6.52%	1,914