Digicontent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	28.00	28.50	27.16	27.52	27.52	-2.82%	4,653
Feb 17, 2026	26.50	28.50	26.50	28.32	28.32	1.47%	4,647
Feb 16, 2026	26.65	28.89	26.65	27.91	27.91	2.65%	19,143
Feb 13, 2026	28.00	28.98	26.25	27.19	27.19	-4.29%	13,171
Feb 12, 2026	28.89	29.75	27.50	28.41	28.41	0.42%	20,141
Feb 11, 2026	27.71	28.90	27.61	28.29	28.29	0.78%	9,688
Feb 10, 2026	26.98	29.00	26.57	28.07	28.07	6.12%	73,748
Feb 9, 2026	24.11	27.00	23.52	26.45	26.45	8.27%	41,489
Feb 6, 2026	25.00	26.00	24.00	24.43	24.43	-1.37%	23,174
Feb 5, 2026	24.98	25.43	24.60	24.77	24.77	0.41%	9,385
Feb 4, 2026	24.62	25.69	24.00	24.67	24.67	-3.37%	63,400
Feb 3, 2026	27.70	27.70	25.14	25.53	25.53	-1.16%	6,754
Feb 2, 2026	25.89	27.33	25.01	25.83	25.83	-0.19%	27,901
Feb 1, 2026	26.45	26.90	24.00	25.88	25.88	-0.38%	7,751
Jan 30, 2026	25.30	26.25	25.10	25.98	25.98	2.20%	23,532
Jan 29, 2026	27.13	28.07	24.42	25.42	25.42	-12.77%	331,114
Jan 28, 2026	27.24	29.99	27.13	29.14	29.14	7.49%	35,435
Jan 27, 2026	30.45	30.90	26.50	27.11	27.11	-9.18%	42,082
Jan 23, 2026	30.50	31.00	29.50	29.85	29.85	-0.53%	7,050
Jan 22, 2026	29.57	30.90	29.50	30.01	30.01	2.01%	6,982
Jan 21, 2026	29.02	30.87	29.02	29.42	29.42	-3.35%	8,946
Jan 20, 2026	31.00	32.00	30.33	30.44	30.44	-1.42%	3,112
Jan 19, 2026	31.15	31.98	30.36	30.88	30.88	-1.62%	5,791
Jan 16, 2026	31.00	33.90	30.80	31.39	31.39	-1.91%	38,640
Jan 14, 2026	32.88	32.97	31.02	32.00	32.00	-1.11%	8,108
Jan 13, 2026	31.85	33.50	31.85	32.36	32.36	1.28%	6,637
Jan 12, 2026	30.95	33.94	30.75	31.95	31.95	2.57%	7,295
Jan 9, 2026	33.22	33.22	30.30	31.15	31.15	-4.83%	29,987
Jan 8, 2026	32.84	33.40	31.61	32.73	32.73	1.68%	9,771
Jan 7, 2026	33.67	33.67	32.11	32.19	32.19	-1.56%	8,542
Jan 6, 2026	33.00	33.98	32.51	32.70	32.70	-2.88%	10,471
Jan 5, 2026	33.50	34.59	31.53	33.67	33.67	3.28%	11,947
Jan 2, 2026	33.40	33.80	32.41	32.60	32.60	-2.48%	3,158
Jan 1, 2026	32.89	33.74	32.11	33.43	33.43	2.11%	6,501
Dec 31, 2025	32.97	32.99	32.04	32.74	32.74	2.15%	4,194
Dec 30, 2025	33.26	33.26	31.56	32.05	32.05	-2.20%	8,689
Dec 29, 2025	33.20	33.31	31.52	32.77	32.77	-1.12%	8,700
Dec 26, 2025	32.07	33.32	31.10	33.14	33.14	2.82%	21,060
Dec 24, 2025	32.02	33.45	32.00	32.23	32.23	-0.09%	15,657
Dec 23, 2025	32.38	33.18	32.02	32.26	32.26	-0.86%	12,893
Dec 22, 2025	31.33	33.21	31.33	32.54	32.54	0.12%	3,749
Dec 19, 2025	31.31	32.99	30.62	32.50	32.50	5.86%	6,055
Dec 18, 2025	31.30	32.99	30.33	30.70	30.70	-3.64%	20,996
Dec 17, 2025	32.99	33.43	31.37	31.86	31.86	-1.03%	3,006
Dec 16, 2025	32.90	32.90	31.02	32.19	32.19	0.28%	3,170
Dec 15, 2025	30.75	33.14	30.75	32.10	32.10	0.56%	5,610
Dec 12, 2025	32.87	33.32	31.51	31.92	31.92	0.09%	5,044
Dec 11, 2025	32.90	32.90	31.50	31.89	31.89	-2.51%	6,756
Dec 10, 2025	31.36	33.00	30.72	32.71	32.71	8.13%	63,423
Dec 9, 2025	31.99	31.99	29.16	30.25	30.25	0.83%	28,325