KWSE:DIGITUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.34	0.35	0.34	0.35	0.35	2.07%	381,761
Sep 2, 2025	0.34	0.34	0.33	0.34	0.34	-	37,778
Sep 1, 2025	0.33	0.34	0.33	0.34	0.34	0.90%	249,747
Aug 31, 2025	0.35	0.35	0.33	0.34	0.34	-3.18%	747,166
Aug 28, 2025	0.32	0.35	0.32	0.35	0.35	8.46%	1,114,715
Aug 27, 2025	0.32	0.33	0.32	0.32	0.32	-0.93%	90,085
Aug 26, 2025	0.33	0.33	0.32	0.32	0.32	0.63%	189,118
Aug 25, 2025	0.33	0.34	0.32	0.32	0.32	-	990,140
Aug 24, 2025	0.33	0.34	0.32	0.32	0.32	1.27%	1,472,008
Aug 21, 2025	0.32	0.33	0.31	0.32	0.32	0.96%	38,419
Aug 20, 2025	0.31	0.32	0.31	0.31	0.31	-2.80%	132,859
Aug 19, 2025	0.32	0.32	0.31	0.32	0.32	0.94%	47,470
Aug 18, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	196,860
Aug 17, 2025	0.32	0.32	0.31	0.31	0.31	-0.63%	80,155
Aug 14, 2025	0.32	0.32	0.31	0.32	0.32	-0.94%	268,231
Aug 13, 2025	0.31	0.32	0.31	0.32	0.32	-0.62%	37,498
Aug 12, 2025	0.31	0.33	0.31	0.32	0.32	3.88%	366,534
Aug 11, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	191,122
Aug 10, 2025	0.32	0.32	0.30	0.30	0.30	-0.98%	48,650
Aug 7, 2025	0.30	0.31	0.30	0.31	0.31	2.33%	308,617
Aug 6, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	703,654
Aug 5, 2025	0.33	0.33	0.31	0.31	0.31	-4.32%	469,686
Aug 4, 2025	0.30	0.34	0.30	0.32	0.32	8.00%	1,663,208
Aug 3, 2025	0.30	0.30	0.29	0.30	0.30	-0.66%	779,311
Jul 31, 2025	0.31	0.31	0.30	0.30	0.30	-2.58%	1,115,403
Jul 30, 2025	0.32	0.32	0.31	0.31	0.31	-4.62%	997,169
Jul 29, 2025	0.33	0.33	0.31	0.33	0.33	3.17%	106,626
Jul 28, 2025	0.32	0.33	0.32	0.32	0.32	-2.17%	275,092
Jul 27, 2025	0.34	0.34	0.32	0.32	0.32	-5.29%	655,189
Jul 24, 2025	0.34	0.35	0.33	0.34	0.34	4.62%	987,443
Jul 23, 2025	0.34	0.34	0.32	0.33	0.33	-4.13%	632,490
Jul 22, 2025	0.34	0.35	0.33	0.34	0.34	2.73%	496,950
Jul 21, 2025	0.35	0.35	0.33	0.33	0.33	-3.23%	453,027
Jul 20, 2025	0.35	0.36	0.33	0.34	0.34	0.29%	2,238,610
Jul 17, 2025	0.35	0.36	0.33	0.34	0.34	-1.73%	4,812,257
Jul 16, 2025	0.29	0.36	0.29	0.35	0.35	19.72%	5,936,726
Jul 15, 2025	0.28	0.31	0.28	0.29	0.29	2.12%	1,900,838
Jul 14, 2025	0.32	0.34	0.28	0.28	0.28	-9.00%	4,974,466
Jul 13, 2025	0.34	0.36	0.31	0.31	0.31	-12.64%	8,473,700
Jul 10, 2025	0.26	0.40	0.24	0.36	0.36	52.14%	27,089,800
Jul 9, 2025	0.18	0.23	0.17	0.23	0.23	37.65%	11,592,640
Jul 8, 2025	0.16	0.17	0.16	0.17	0.17	6.25%	2,558,461
Jul 7, 2025	0.16	0.16	0.16	0.16	0.16	-1.84%	221,528
Jul 6, 2025	0.16	0.17	0.16	0.16	0.16	-2.40%	848,381
Jul 3, 2025	0.16	0.17	0.16	0.17	0.17	2.45%	1,217,105
Jul 2, 2025	0.16	0.17	0.16	0.16	0.16	1.88%	919,372
Jul 1, 2025	0.17	0.18	0.15	0.16	0.16	-4.76%	3,044,272
Jun 30, 2025	0.17	0.17	0.16	0.17	0.17	-2.33%	626,960
Jun 29, 2025	0.17	0.19	0.16	0.17	0.17	1.78%	1,508,350
Jun 25, 2025	0.17	0.17	0.16	0.17	0.17	3.68%	1,483,097