Digidrive Distributors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	22.77	23.84	22.45	22.80	22.80	0.13%	39,397
May 7, 2026	23.48	23.48	22.11	22.77	22.77	-3.02%	35,498
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