DiGiSPICE Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	17.31	17.95	17.00	17.06	17.06	-3.01%	72,379
Aug 13, 2026	17.39	18.00	16.88	17.59	17.59	2.51%	87,970
Aug 12, 2026	17.01	17.48	16.88	17.16	17.16	-0.98%	81,288
Aug 11, 2026	17.79	17.99	17.11	17.33	17.33	-2.59%	51,188
Aug 10, 2026	17.45	17.88	17.11	17.79	17.79	1.37%	52,671
Aug 7, 2026	16.83	17.80	16.53	17.55	17.55	2.03%	94,445
Aug 6, 2026	16.73	17.33	16.73	17.20	17.20	1.30%	64,334
Aug 5, 2026	17.09	17.28	16.70	16.98	16.98	-1.16%	143,833
Aug 4, 2026	18.05	18.05	17.09	17.18	17.18	-4.45%	257,367
Aug 3, 2026	17.95	18.38	17.75	17.98	17.98	-0.66%	18,310
Jul 31, 2026	17.81	18.37	17.55	18.10	18.10	-0.17%	45,755
Jul 30, 2026	18.40	18.40	17.65	18.13	18.13	-0.28%	69,641
Jul 29, 2026	17.65	18.44	17.65	18.18	18.18	1.79%	53,688
Jul 28, 2026	18.00	18.44	17.26	17.86	17.86	-1.65%	105,634
Jul 27, 2026	18.69	19.23	18.00	18.16	18.16	-3.35%	104,975
Jul 24, 2026	18.44	19.02	18.42	18.79	18.79	-0.74%	55,769
Jul 23, 2026	18.87	19.10	18.56	18.93	18.93	0.32%	29,349
Jul 22, 2026	18.90	19.40	18.70	18.87	18.87	-1.72%	40,948
Jul 21, 2026	19.29	19.43	18.86	19.20	19.20	-0.10%	62,580
Jul 20, 2026	19.25	19.62	19.00	19.22	19.22	0.73%	55,885
Jul 17, 2026	19.38	19.38	18.55	19.08	19.08	-1.09%	55,124
Jul 16, 2026	19.28	19.44	19.00	19.29	19.29	0.84%	61,284
Jul 15, 2026	19.23	19.36	18.55	19.13	19.13	-0.52%	61,676
Jul 14, 2026	18.70	19.44	18.21	19.23	19.23	0.84%	164,003
Jul 13, 2026	19.80	19.80	19.07	19.07	19.07	-4.98%	120,596
Jul 10, 2026	20.38	20.49	19.37	20.07	20.07	-1.52%	259,666
Jul 9, 2026	19.96	20.48	19.70	20.38	20.38	0.54%	72,024
Jul 8, 2026	20.59	20.59	19.46	20.27	20.27	-0.98%	94,062
Jul 7, 2026	20.27	20.77	19.85	20.47	20.47	0.99%	26,852
Jul 6, 2026	20.43	20.69	19.66	20.27	20.27	-0.30%	44,519
Jul 3, 2026	20.00	20.80	19.80	20.33	20.33	-0.05%	34,660
Jul 2, 2026	20.20	20.45	19.76	20.34	20.34	1.65%	94,337
Jul 1, 2026	19.41	20.39	19.41	20.01	20.01	1.01%	108,701
Jun 30, 2026	19.56	20.00	19.02	19.81	19.81	1.28%	79,853
Jun 29, 2026	19.48	19.98	19.08	19.56	19.56	-0.61%	49,232
Jun 25, 2026	19.66	20.50	18.92	19.68	19.68	0.66%	627,065
Jun 24, 2026	19.48	19.58	18.85	19.55	19.55	1.56%	33,598
Jun 23, 2026	18.84	19.38	18.80	19.25	19.25	0.94%	123,801
Jun 22, 2026	19.65	19.65	18.88	19.07	19.07	-4.03%	281,478
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