Digidrive Distributors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	23.01	23.80	22.70	23.48	23.48	1.43%	21,676
May 5, 2026	24.50	24.50	23.00	23.15	23.15	-2.20%	14,513
May 4, 2026	23.02	24.38	23.02	23.67	23.67	-0.84%	35,088
Apr 30, 2026	24.83	24.83	23.21	23.87	23.87	-0.33%	10,134
Apr 29, 2026	24.48	24.48	23.75	23.95	23.95	-0.13%	31,486
Apr 28, 2026	23.39	25.30	22.31	23.98	23.98	5.13%	205,921
Apr 27, 2026	21.75	22.90	21.75	22.81	22.81	2.33%	3,468
Apr 24, 2026	22.61	22.79	22.10	22.29	22.29	-0.45%	14,648
Apr 23, 2026	24.45	24.45	22.00	22.39	22.39	-6.00%	99,446
Apr 22, 2026	23.32	24.80	23.32	23.82	23.82	-1.98%	28,448
Apr 21, 2026	23.86	24.60	23.51	24.30	24.30	1.84%	15,304
Apr 20, 2026	24.80	24.80	23.01	23.86	23.86	1.14%	49,658
Apr 17, 2026	22.56	24.00	22.16	23.59	23.59	6.65%	54,697
Apr 16, 2026	22.60	23.78	21.91	22.12	22.12	-	70,458
Apr 15, 2026	21.69	22.44	21.01	22.12	22.12	5.53%	29,461
Apr 13, 2026	20.72	21.81	20.00	20.96	20.96	-1.32%	22,583
Apr 10, 2026	20.80	21.65	20.80	21.24	21.24	2.12%	26,636
Apr 9, 2026	20.50	21.30	20.50	20.80	20.80	1.51%	26,744
Apr 8, 2026	20.00	20.65	19.56	20.49	20.49	5.73%	27,401
Apr 7, 2026	19.70	19.70	19.01	19.38	19.38	2.16%	13,803
Apr 6, 2026	19.00	19.19	18.00	18.97	18.97	3.15%	23,483
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