Digicontent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	26.74	27.00	25.61	26.07	26.07	0.27%	16,689
Jul 13, 2026	26.93	27.50	25.51	26.00	26.00	-0.15%	34,402
Jul 10, 2026	26.00	26.20	25.21	26.04	26.04	0.08%	17,597
Jul 9, 2026	26.40	26.59	25.55	26.02	26.02	5.82%	31,014
Jul 8, 2026	24.57	25.37	24.57	24.59	24.59	0.12%	3,500
Jul 7, 2026	25.50	25.95	24.50	24.56	24.56	-3.35%	27,579
Jul 6, 2026	25.77	26.38	25.05	25.41	25.41	-2.31%	6,130
Jul 3, 2026	26.74	26.80	25.52	26.01	26.01	0.04%	22,095
Jul 2, 2026	27.08	27.09	25.91	26.00	26.00	-0.88%	22,422
Jul 1, 2026	26.50	27.70	25.80	26.23	26.23	-3.21%	48,508
Jun 30, 2026	27.50	27.50	26.21	27.10	27.10	1.96%	3,999
Jun 29, 2026	27.60	27.60	26.51	26.58	26.58	-4.15%	9,770
Jun 25, 2026	28.00	28.50	26.52	27.73	27.73	0.47%	13,823
Jun 24, 2026	27.00	27.78	21.61	27.60	27.60	5.34%	44,184
Jun 23, 2026	27.20	27.70	26.10	26.20	26.20	-5.11%	3,320
Jun 22, 2026	27.49	27.88	26.06	27.61	27.61	2.60%	8,515
Jun 19, 2026	25.49	27.49	25.49	26.91	26.91	3.46%	7,160
Jun 18, 2026	26.43	27.00	25.75	26.01	26.01	-1.59%	9,507
Jun 17, 2026	27.50	27.90	26.14	26.43	26.43	-3.04%	17,720
Jun 16, 2026	26.85	27.50	25.01	27.26	27.26	3.89%	13,961
Jun 15, 2026	27.30	27.30	26.00	26.24	26.24	1.78%	14,111
Jun 12, 2026	25.80	25.80	25.10	25.78	25.78	3.49%	5,572
Jun 11, 2026	25.00	25.00	24.40	24.91	24.91	-2.43%	8,652
Jun 10, 2026	26.50	26.50	25.41	25.53	25.53	-4.63%	115,336
Jun 9, 2026	26.80	27.48	26.75	26.77	26.77	0.15%	1,000
Jun 8, 2026	28.40	28.40	26.50	26.73	26.73	-5.08%	4,572
Jun 5, 2026	28.70	29.50	27.21	28.16	28.16	-1.23%	9,410
Jun 4, 2026	26.99	29.49	26.98	28.51	28.51	6.38%	40,362
Jun 3, 2026	26.02	27.00	25.20	26.80	26.80	-0.89%	23,141
Jun 2, 2026	26.85	27.38	26.20	27.04	27.04	0.71%	3,998
Jun 1, 2026	29.00	29.00	26.70	26.85	26.85	0.75%	10,889
May 29, 2026	26.62	28.00	26.50	26.65	26.65	-4.27%	4,752
May 27, 2026	26.51	27.95	26.21	27.84	27.84	5.33%	11,362
May 26, 2026	26.01	27.70	26.01	26.43	26.43	-1.23%	35,187
May 25, 2026	26.83	28.44	26.02	26.76	26.76	-1.11%	31,486
May 22, 2026	27.30	28.00	26.82	27.06	27.06	1.65%	2,246
May 21, 2026	28.00	28.99	25.71	26.62	26.62	-1.26%	19,971
May 20, 2026	27.10	27.48	26.00	26.96	26.96	-0.55%	7,263
May 19, 2026	28.30	30.80	26.80	27.11	27.11	-3.49%	23,695
May 18, 2026	28.00	28.50	26.80	28.09	28.09	0.04%	2,611
May 15, 2026	28.50	28.96	27.90	28.08	28.08	-	6,791
May 14, 2026	28.50	29.25	27.89	28.08	28.08	-1.02%	4,646
May 13, 2026	29.00	30.01	27.95	28.37	28.37	-1.49%	3,809
May 12, 2026	31.00	31.50	28.20	28.80	28.80	-8.46%	9,648
May 11, 2026	35.00	35.00	30.52	31.46	31.46	-2.90%	13,784
May 8, 2026	32.49	34.30	31.67	32.40	32.40	2.40%	8,831
May 7, 2026	34.50	34.50	31.22	31.64	31.64	-1.74%	11,381
May 6, 2026	32.00	32.50	30.81	32.20	32.20	2.35%	9,482
May 5, 2026	32.90	32.90	30.70	31.46	31.46	-0.69%	2,381
May 4, 2026	31.95	32.80	31.02	31.68	31.68	-0.85%	3,831