DiGiSPICE Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	20.29	20.39	19.10	19.87	19.87	-0.70%	147,276
Jun 18, 2026	20.28	20.28	19.84	20.01	20.01	-3.29%	80,651
Jun 17, 2026	20.35	20.88	19.50	20.69	20.69	2.12%	122,111
Jun 16, 2026	20.70	20.70	19.29	20.26	20.26	-0.20%	76,498
Jun 15, 2026	20.89	20.89	19.81	20.30	20.30	-0.39%	127,139
Jun 12, 2026	19.81	20.72	19.81	20.38	20.38	0.30%	16,400
Jun 11, 2026	20.69	20.69	19.75	20.32	20.32	-0.10%	22,406
Jun 10, 2026	20.44	20.70	20.00	20.34	20.34	-0.59%	61,127
Jun 9, 2026	20.24	20.67	19.67	20.46	20.46	1.09%	85,796
Jun 8, 2026	20.21	20.69	19.86	20.24	20.24	-0.39%	18,354
Jun 5, 2026	20.46	20.47	19.81	20.32	20.32	1.30%	29,920
Jun 4, 2026	19.57	20.48	19.57	20.06	20.06	-0.64%	42,436
Jun 3, 2026	20.01	20.48	19.65	20.19	20.19	1.56%	61,402
Jun 2, 2026	19.75	20.19	19.40	19.88	19.88	0.20%	31,551
Jun 1, 2026	19.75	20.10	19.17	19.84	19.84	0.51%	46,038
May 29, 2026	19.69	20.39	19.24	19.74	19.74	-1.40%	85,252
May 27, 2026	19.69	20.22	18.70	20.02	20.02	2.09%	81,489
May 26, 2026	19.62	19.96	19.05	19.61	19.61	1.45%	75,206
May 25, 2026	19.18	19.69	19.00	19.33	19.33	0.31%	25,354
May 22, 2026	19.27	19.49	18.31	19.27	19.27	0.42%	72,744
May 21, 2026	18.70	19.86	18.31	19.19	19.19	-	49,964
May 20, 2026	19.20	19.88	18.62	19.19	19.19	-2.04%	128,199
May 19, 2026	19.53	19.98	19.00	19.59	19.59	0.31%	39,820
May 18, 2026	19.80	20.00	19.00	19.53	19.53	-2.35%	104,848
May 15, 2026	19.50	20.40	19.41	20.00	20.00	0.50%	29,159
May 14, 2026	20.19	20.19	19.50	19.90	19.90	-1.92%	63,589
May 13, 2026	20.49	21.00	19.61	20.29	20.29	1.20%	69,030
May 12, 2026	20.88	20.92	19.88	20.05	20.05	-4.16%	22,660
May 11, 2026	21.00	21.24	20.21	20.92	20.92	-0.48%	68,443
May 8, 2026	21.54	21.54	20.55	21.02	21.02	-0.47%	30,216
May 7, 2026	21.49	21.94	20.70	21.12	21.12	0.62%	43,780
May 6, 2026	21.04	21.61	20.46	20.99	20.99	-0.24%	55,317
May 5, 2026	20.96	21.38	19.95	21.04	21.04	0.38%	109,802
May 4, 2026	20.55	21.34	20.20	20.96	20.96	0.58%	45,032
Apr 30, 2026	21.95	21.95	20.06	20.84	20.84	-1.28%	69,795
Apr 29, 2026	21.20	21.71	20.81	21.11	21.11	-0.42%	120,681
Apr 28, 2026	20.96	21.74	20.88	21.20	21.20	1.15%	89,718
Apr 27, 2026	21.00	21.40	20.37	20.96	20.96	2.39%	169,065
Apr 24, 2026	20.44	20.70	20.01	20.47	20.47	2.25%	156,912
Apr 23, 2026	20.50	20.68	19.72	20.02	20.02	-2.25%	108,244
Apr 22, 2026	20.88	20.88	19.90	20.48	20.48	2.97%	120,076
Apr 21, 2026	19.40	20.29	19.13	19.89	19.89	5.02%	315,473
Apr 20, 2026	17.52	19.15	17.52	18.94	18.94	4.07%	133,676
Apr 17, 2026	17.81	18.80	17.55	18.20	18.20	2.19%	126,706
Apr 16, 2026	17.83	18.19	17.52	17.81	17.81	1.71%	80,940
Apr 15, 2026	17.69	17.90	17.33	17.51	17.51	1.45%	143,232
Apr 13, 2026	17.23	17.70	16.96	17.26	17.26	0.17%	139,647
Apr 10, 2026	17.83	17.84	16.91	17.23	17.23	0.53%	79,778
Apr 9, 2026	17.40	17.50	16.84	17.14	17.14	1.84%	109,004
Apr 8, 2026	16.50	17.20	16.38	16.83	16.83	2.94%	109,048