Digicontent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	25.99	28.00	24.70	27.41	27.41	6.32%	30,800
Apr 6, 2026	24.04	26.10	24.00	25.78	25.78	7.28%	11,343
Apr 2, 2026	23.97	25.48	23.57	24.03	24.03	1.56%	14,610
Apr 1, 2026	21.91	23.94	21.91	23.66	23.66	7.74%	22,281
Mar 30, 2026	23.15	23.90	21.61	21.96	21.96	-5.59%	19,099
Mar 27, 2026	23.00	23.96	22.05	23.26	23.26	-1.06%	18,347
Mar 25, 2026	24.00	24.00	23.00	23.51	23.51	-0.47%	7,625
Mar 24, 2026	22.85	24.20	22.20	23.62	23.62	4.05%	18,927
Mar 23, 2026	23.99	23.99	22.40	22.70	22.70	-5.30%	14,346
Mar 20, 2026	23.49	24.37	23.00	23.97	23.97	4.54%	13,183
Mar 19, 2026	24.70	24.70	22.31	22.93	22.93	-3.94%	14,744
Mar 18, 2026	23.50	23.97	23.00	23.87	23.87	3.42%	17,004
Mar 17, 2026	24.44	25.00	22.60	23.08	23.08	-2.74%	50,821
Mar 16, 2026	24.00	24.87	23.43	23.73	23.73	-0.08%	9,312
Mar 13, 2026	24.98	25.29	23.55	23.75	23.75	-4.92%	99,297
Mar 12, 2026	25.69	26.01	24.32	24.98	24.98	-2.76%	18,761
Mar 11, 2026	25.00	25.99	24.30	25.69	25.69	3.46%	66,425
Mar 10, 2026	25.50	25.50	24.05	24.83	24.83	2.10%	9,629
Mar 9, 2026	23.61	26.40	23.55	24.32	24.32	-3.18%	32,394