Digikore Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	31.00	31.55	30.45	31.50	31.50	-0.16%	27,200
Oct 26, 2026	33.50	33.50	30.65	31.55	31.55	5.70%	3,600
Oct 23, 2026	32.30	32.30	27.70	29.85	29.85	-5.98%	68,400
Oct 22, 2026	31.00	33.00	30.85	31.75	31.75	0.32%	52,400
Oct 21, 2026	30.85	32.95	29.00	31.65	31.65	3.60%	46,000
Oct 19, 2026	34.85	34.85	30.00	30.55	30.55	-7.28%	47,200
Oct 16, 2026	33.60	35.00	32.25	32.95	32.95	-3.37%	37,200
Oct 15, 2026	34.50	35.30	33.50	34.10	34.10	-1.73%	21,600
Oct 14, 2026	35.40	35.95	34.55	34.70	34.70	-1.42%	17,200
Oct 13, 2026	35.55	35.55	35.00	35.20	35.20	-0.56%	8,000
Oct 12, 2026	36.90	36.90	35.35	35.40	35.40	-2.21%	7,600
Oct 9, 2026	35.75	36.75	35.50	36.20	36.20	1.54%	9,600
Oct 8, 2026	36.30	37.05	35.35	35.65	35.65	-2.19%	11,200
Oct 7, 2026	37.50	37.80	36.05	36.45	36.45	0.83%	22,400
Oct 6, 2026	37.20	38.70	35.05	36.15	36.15	-4.74%	49,600
Oct 5, 2026	37.40	38.50	36.30	37.95	37.95	1.88%	51,600
Oct 1, 2026	36.00	37.40	35.10	37.25	37.25	0.54%	36,800
Sep 30, 2026	36.00	37.45	36.00	37.05	37.05	1.93%	18,800
Sep 29, 2026	35.45	36.95	35.45	36.35	36.35	1.54%	24,800
Sep 28, 2026	35.55	35.90	34.85	35.80	35.80	0.70%	21,200
Sep 25, 2026	36.95	37.00	34.60	35.55	35.55	-0.42%	28,000
Sep 24, 2026	38.00	38.00	35.05	35.70	35.70	-4.80%	33,600
Sep 23, 2026	35.70	38.50	34.00	37.50	37.50	5.34%	88,400
Sep 22, 2026	36.05	36.05	35.25	35.60	35.60	-1.25%	35,200
Sep 21, 2026	37.40	37.70	34.00	36.05	36.05	-3.48%	47,200
Sep 18, 2026	38.50	39.60	36.30	37.35	37.35	-5.32%	68,400
Sep 17, 2026	39.70	39.90	38.50	39.45	39.45	0.25%	8,400
Sep 16, 2026	41.70	41.80	38.00	39.35	39.35	0.25%	21,200
Sep 15, 2026	38.15	40.00	36.10	39.25	39.25	3.15%	30,800
Sep 11, 2026	37.75	38.55	37.75	38.05	38.05	-0.26%	6,800
Sep 10, 2026	40.20	40.20	37.40	38.15	38.15	-2.30%	30,000
Sep 9, 2026	39.95	43.00	38.55	39.05	39.05	-2.25%	48,400
Sep 8, 2026	38.40	40.50	38.40	39.95	39.95	4.04%	51,200
Sep 7, 2026	40.10	40.10	38.05	38.40	38.40	-4.24%	26,000
Sep 4, 2026	40.00	41.00	36.00	40.10	40.10	0.25%	57,600
Sep 3, 2026	39.55	41.00	39.00	40.00	40.00	1.14%	32,400
Sep 2, 2026	37.75	40.40	37.75	39.55	39.55	0.76%	51,200
Sep 1, 2026	39.30	39.45	37.75	39.25	39.25	-0.13%	26,400
Aug 31, 2026	35.70	39.60	35.50	39.30	39.30	4.66%	96,800
Aug 28, 2026	35.70	39.80	30.25	37.55	37.55	5.18%	443,600
Aug 27, 2026	37.70	37.75	32.00	35.70	35.70	-5.80%	364,000
Aug 26, 2026	36.65	38.30	36.65	37.90	37.90	0.53%	19,200
Aug 25, 2026	37.30	37.85	36.50	37.70	37.70	-	56,000
Aug 24, 2026	36.00	38.50	35.50	37.70	37.70	4.00%	36,400
Aug 21, 2026	35.00	38.70	33.15	36.25	36.25	3.13%	64,400
Aug 20, 2026	37.00	37.00	34.50	35.15	35.15	-1.68%	38,000
Aug 19, 2026	38.40	38.40	35.50	35.75	35.75	-3.38%	38,000
Aug 18, 2026	37.15	42.50	36.00	37.00	37.00	-0.40%	72,000
Aug 17, 2026	40.00	40.00	36.50	37.15	37.15	-11.12%	82,800
Aug 14, 2026	39.85	43.50	37.00	41.80	41.80	4.11%	130,000