Digidrive Distributors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	18.78	18.78	18.31	18.46	-	-0.11%	4,803
Jul 20, 2026	18.66	18.80	18.25	18.48	18.48	-0.96%	6,864
Jul 17, 2026	18.70	18.73	18.32	18.66	18.66	-0.53%	3,604
Jul 16, 2026	18.80	18.89	18.31	18.76	18.76	2.18%	3,892
Jul 15, 2026	18.95	18.95	18.00	18.36	18.36	-2.08%	18,292
Jul 14, 2026	18.51	18.99	18.51	18.75	18.75	-1.21%	11,153
Jul 13, 2026	18.98	19.00	18.52	18.98	18.98	-0.05%	16,971
Jul 10, 2026	18.69	19.29	18.39	18.99	18.99	4.11%	47,158
Jul 9, 2026	18.45	18.50	18.17	18.24	18.24	-1.41%	14,722
Jul 8, 2026	18.62	18.94	18.11	18.50	18.50	-0.16%	15,148
Jul 7, 2026	19.60	19.60	18.50	18.53	18.53	-1.96%	7,745
Jul 6, 2026	18.20	19.00	18.17	18.90	18.90	2.77%	43,171
Jul 3, 2026	18.80	19.00	18.00	18.39	18.39	-2.39%	20,153
Jul 2, 2026	18.20	18.99	18.20	18.84	18.84	0.91%	4,359
Jul 1, 2026	18.35	18.97	18.21	18.67	18.67	-1.32%	7,775
Jun 30, 2026	18.15	19.00	18.11	18.92	18.92	4.01%	11,205
Jun 29, 2026	18.15	18.80	18.10	18.19	18.19	-1.89%	16,487
Jun 25, 2026	18.51	18.96	18.42	18.54	18.54	-1.28%	17,409
Jun 24, 2026	18.90	18.99	18.40	18.78	18.78	-0.74%	10,073
Jun 23, 2026	18.65	19.25	18.65	18.92	18.92	-0.21%	18,192
Jun 22, 2026	18.30	20.00	18.30	18.96	18.96	-0.05%	84,104
Jun 19, 2026	19.28	19.28	18.31	18.97	18.97	0.58%	24,344
Jun 18, 2026	18.39	19.00	18.05	18.86	18.86	2.56%	61,269
Jun 17, 2026	18.22	19.00	18.00	18.39	18.39	-0.97%	15,232
Jun 16, 2026	18.20	18.90	18.02	18.57	18.57	-	50,758
Jun 15, 2026	17.80	18.91	17.80	18.57	18.57	3.45%	60,061
Jun 12, 2026	18.50	18.50	17.70	17.95	17.95	0.34%	12,198
Jun 11, 2026	18.02	18.70	17.60	17.89	17.89	-3.14%	63,706
Jun 10, 2026	18.97	19.30	18.21	18.47	18.47	-1.49%	35,576
Jun 9, 2026	18.15	19.30	18.15	18.75	18.75	2.46%	14,119
Jun 8, 2026	18.10	18.98	18.10	18.30	18.30	-0.33%	24,080
Jun 5, 2026	18.50	19.49	18.12	18.36	18.36	-2.70%	32,682
Jun 4, 2026	18.68	19.00	18.31	18.87	18.87	1.02%	41,796
Jun 3, 2026	18.94	19.33	18.30	18.68	18.68	-1.37%	32,695
Jun 2, 2026	18.70	19.49	18.31	18.94	18.94	0.16%	56,126
Jun 1, 2026	19.74	19.74	18.50	18.91	18.91	-0.68%	18,139
May 29, 2026	19.11	19.48	18.80	19.04	19.04	-0.37%	15,735
May 27, 2026	19.70	19.70	18.90	19.11	19.11	-2.95%	41,020
May 26, 2026	19.87	20.34	19.00	19.69	19.69	-0.91%	38,834
May 25, 2026	19.10	20.10	19.05	19.87	19.87	3.87%	47,986
May 22, 2026	19.99	20.46	18.90	19.13	19.13	-4.21%	129,010
May 21, 2026	22.27	22.27	18.95	19.97	19.97	-8.52%	321,005
May 20, 2026	22.40	22.40	21.01	21.83	21.83	1.63%	19,816
May 19, 2026	21.25	22.49	21.25	21.48	21.48	-2.63%	14,442
May 18, 2026	22.05	22.97	22.00	22.06	22.06	-2.56%	7,043
May 15, 2026	22.15	22.95	22.09	22.64	22.64	2.44%	35,357
May 14, 2026	22.30	22.61	22.08	22.10	22.10	0.32%	9,293
May 13, 2026	22.50	22.71	22.00	22.03	22.03	-0.68%	12,695
May 12, 2026	22.67	22.99	22.10	22.18	22.18	-2.12%	17,649
May 11, 2026	22.48	23.04	22.48	22.66	22.66	-0.61%	9,872