Digidrive Distributors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.14	19.60	17.20	18.39	18.39	1.38%	57,026
Apr 1, 2026	17.26	18.78	17.26	18.14	18.14	7.66%	36,835
Mar 30, 2026	16.50	17.84	16.50	16.85	16.85	-0.47%	103,375
Mar 27, 2026	19.49	19.49	16.10	16.93	16.93	-12.42%	157,294
Mar 25, 2026	19.30	20.10	18.40	19.33	19.33	-	16,601
Mar 24, 2026	20.44	20.45	19.16	19.33	19.33	-1.73%	33,936
Mar 23, 2026	20.00	20.20	19.01	19.67	19.67	-2.04%	60,846
Mar 20, 2026	20.90	20.90	19.67	20.08	20.08	-1.28%	53,790
Mar 19, 2026	20.18	20.69	20.18	20.34	20.34	0.20%	10,189
Mar 18, 2026	20.90	20.90	20.11	20.30	20.30	-0.64%	38,474
Mar 17, 2026	20.97	20.97	20.20	20.43	20.43	0.94%	135,618
Mar 16, 2026	20.33	21.19	20.13	20.24	20.24	-1.99%	8,742
Mar 13, 2026	21.24	21.44	20.51	20.65	20.65	-2.64%	28,938
Mar 12, 2026	21.86	21.86	20.35	21.21	21.21	-1.03%	51,705
Mar 11, 2026	21.10	21.91	21.10	21.43	21.43	0.70%	5,779
Mar 10, 2026	20.85	21.80	20.85	21.28	21.28	4.01%	53,439
Mar 9, 2026	20.50	20.94	20.02	20.46	20.46	-0.53%	9,379
Mar 6, 2026	20.20	21.30	20.20	20.57	20.57	-1.81%	4,998
Mar 5, 2026	20.63	21.43	20.07	20.95	20.95	1.50%	39,332
Mar 4, 2026	20.51	20.65	20.10	20.64	20.64	0.15%	14,072
Mar 2, 2026	20.60	21.47	20.35	20.61	20.61	-2.74%	44,082
Feb 27, 2026	21.50	22.39	21.05	21.19	21.19	-3.86%	39,236
Feb 26, 2026	21.70	22.39	21.10	22.04	22.04	3.96%	35,614
Feb 25, 2026	21.36	22.89	21.10	21.20	21.20	-3.77%	21,345
Feb 24, 2026	21.05	22.55	20.30	22.03	22.03	2.56%	12,492
Feb 23, 2026	22.20	23.60	20.80	21.48	21.48	-5.62%	76,472
Feb 20, 2026	23.48	23.48	22.50	22.76	22.76	-0.52%	25,397
Feb 19, 2026	23.39	23.39	22.54	22.88	22.88	-0.48%	27,381
Feb 18, 2026	23.41	23.41	22.62	22.99	22.99	0.35%	3,385
Feb 17, 2026	22.70	23.39	22.66	22.91	22.91	-0.39%	7,156
Feb 16, 2026	22.68	23.59	22.51	23.00	23.00	0.35%	12,741
Feb 13, 2026	23.35	23.40	22.61	22.92	22.92	0.22%	4,362
Feb 12, 2026	23.48	23.48	22.55	22.87	22.87	-0.95%	13,258
Feb 11, 2026	23.88	23.88	22.66	23.09	23.09	-1.07%	11,403
Feb 10, 2026	23.16	23.78	22.40	23.34	23.34	0.78%	32,542
Feb 9, 2026	22.25	23.64	22.25	23.16	23.16	2.30%	54,872
Feb 6, 2026	21.89	25.40	21.21	22.64	22.64	2.91%	181,272
Feb 5, 2026	23.30	23.30	21.61	22.00	22.00	-4.01%	44,642
Feb 4, 2026	23.00	23.14	21.72	22.92	22.92	1.55%	33,585
Feb 3, 2026	21.53	23.34	21.53	22.57	22.57	7.43%	90,639
Feb 2, 2026	22.48	22.48	20.20	21.01	21.01	-4.06%	26,781
Feb 1, 2026	21.89	22.06	21.10	21.90	21.90	0.37%	21,400
Jan 30, 2026	23.11	23.11	21.50	21.82	21.82	-3.88%	103,339
Jan 29, 2026	22.80	24.40	21.90	22.70	22.70	-0.66%	46,511
Jan 28, 2026	22.61	23.58	22.00	22.85	22.85	0.57%	16,121
Jan 27, 2026	22.60	23.44	21.50	22.72	22.72	-3.93%	29,020
Jan 23, 2026	23.96	24.45	23.30	23.65	23.65	-1.29%	9,375
Jan 22, 2026	23.33	24.64	23.33	23.96	23.96	2.22%	13,275
Jan 21, 2026	24.11	24.49	22.50	23.44	23.44	-3.58%	41,170
Jan 20, 2026	25.36	25.85	23.50	24.31	24.31	-4.52%	29,480