Digicontent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	32.90	32.90	30.51	31.95	31.95	1.49%	5,051
Apr 29, 2026	31.11	32.67	29.31	31.48	31.48	1.19%	29,186
Apr 28, 2026	29.59	31.70	29.16	31.11	31.11	3.05%	5,762
Apr 27, 2026	29.88	30.30	28.80	30.19	30.19	6.91%	5,990
Apr 24, 2026	30.99	30.99	28.12	28.24	28.24	-3.62%	5,764
Apr 23, 2026	29.78	30.00	29.05	29.30	29.30	-1.15%	4,593
Apr 22, 2026	29.01	31.00	28.67	29.64	29.64	0.61%	5,088
Apr 21, 2026	29.99	31.59	29.02	29.46	29.46	-1.70%	20,456
Apr 20, 2026	30.47	30.47	28.26	29.97	29.97	1.94%	6,391
Apr 17, 2026	31.80	31.80	28.69	29.40	29.40	0.24%	8,609
Apr 16, 2026	28.70	30.78	28.69	29.33	29.33	2.23%	4,738
Apr 15, 2026	29.01	30.97	28.55	28.69	28.69	-2.18%	5,584
Apr 13, 2026	27.40	30.49	27.40	29.33	29.33	1.10%	11,568
Apr 10, 2026	28.70	31.39	27.30	29.01	29.01	0.38%	29,501
Apr 9, 2026	28.89	29.00	27.96	28.90	28.90	0.03%	3,510
Apr 8, 2026	28.00	29.90	28.00	28.89	28.89	5.40%	8,887