Digital Domain Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	404,000
Jan 29, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	782,000
Jan 28, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	314,000
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	225,000
Jan 26, 2026	0.35	0.35	0.34	0.35	0.35	-	51,000
Jan 23, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	240,040
Jan 22, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	210,000
Jan 21, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	81,000
Jan 20, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	335,000
Jan 19, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	150,000
Jan 16, 2026	0.36	0.37	0.36	0.37	0.37	-	208,000
Jan 15, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	406,000
Jan 14, 2026	0.37	0.38	0.36	0.36	0.36	-4.00%	608,000
Jan 13, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	597,000
Jan 12, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	721,940
Jan 9, 2026	0.39	0.40	0.39	0.39	0.39	-4.88%	2,081,000
Jan 8, 2026	0.38	0.41	0.38	0.41	0.41	3.80%	2,895,000
Jan 7, 2026	0.40	0.40	0.38	0.40	0.40	2.60%	948,000
Jan 6, 2026	0.38	0.39	0.37	0.39	0.39	-	1,561,340
Jan 5, 2026	0.38	0.40	0.37	0.39	0.39	-1.28%	1,924,000
Jan 2, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	1,046,000
Dec 31, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	455,000
Dec 30, 2025	0.38	0.41	0.37	0.37	0.37	1.37%	1,468,430
Dec 29, 2025	0.35	0.38	0.34	0.37	0.37	4.29%	2,021,000
Dec 24, 2025	0.35	0.36	0.35	0.35	0.35	-	492,000
Dec 23, 2025	0.35	0.35	0.33	0.35	0.35	1.45%	1,458,000
Dec 22, 2025	0.33	0.35	0.33	0.35	0.35	1.47%	1,140,000
Dec 19, 2025	0.34	0.34	0.33	0.34	0.34	-	1,048,000
Dec 18, 2025	0.33	0.34	0.32	0.34	0.34	1.49%	1,292,000
Dec 17, 2025	0.33	0.35	0.33	0.34	0.34	1.52%	288,300
Dec 16, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	655,000
Dec 15, 2025	0.34	0.35	0.34	0.34	0.34	-4.29%	1,043,000
Dec 12, 2025	0.35	0.37	0.35	0.35	0.35	-	1,664,000
Dec 11, 2025	0.34	0.35	0.33	0.35	0.35	2.94%	1,145,000
Dec 10, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	1,758,000
Dec 9, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	697,000
Dec 8, 2025	0.34	0.36	0.34	0.36	0.36	1.43%	1,230,000
Dec 5, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	1,727,500
Dec 4, 2025	0.32	0.33	0.31	0.33	0.33	4.76%	1,984,000
Dec 3, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	336,000
Dec 2, 2025	0.32	0.32	0.30	0.31	0.31	-	790,000
Dec 1, 2025	0.30	0.35	0.30	0.31	0.31	6.90%	1,258,000
Nov 28, 2025	0.29	0.30	0.29	0.29	0.29	1.75%	1,409,000
Nov 27, 2025	0.28	0.29	0.28	0.29	0.29	-	735,000
Nov 26, 2025	0.30	0.30	0.29	0.29	0.29	-5.00%	2,121,000
Nov 25, 2025	0.29	0.30	0.29	0.30	0.30	1.69%	1,775,000
Nov 24, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	567,220
Nov 21, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	1,884,000
Nov 20, 2025	0.30	0.30	0.29	0.30	0.30	-	1,001,000
Nov 19, 2025	0.29	0.30	0.29	0.30	0.30	-	1,432,000