Digitide Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	75.00	75.00	73.00	74.01	74.01	-0.09%	141,105
Oct 5, 2026	71.72	75.70	71.72	74.08	74.08	2.41%	413,727
Oct 1, 2026	72.55	73.94	69.96	72.34	72.34	-0.70%	321,390
Sep 30, 2026	75.67	77.50	72.20	72.85	72.85	-3.02%	366,324
Sep 29, 2026	76.55	77.06	74.80	75.12	75.12	-1.87%	268,468
Sep 28, 2026	79.40	79.40	75.01	76.55	76.55	-2.57%	214,070
Sep 25, 2026	81.50	81.50	76.76	78.57	78.57	-1.49%	269,246
Sep 24, 2026	81.50	81.50	79.04	79.76	79.76	-1.69%	152,820
Sep 23, 2026	81.20	83.50	80.13	81.13	81.13	-0.84%	403,826
Sep 22, 2026	84.39	84.45	81.13	81.82	81.82	-2.08%	267,976
Sep 21, 2026	84.05	84.87	82.62	83.56	83.56	0.13%	103,678
Sep 18, 2026	85.00	85.94	83.00	83.45	83.45	-1.62%	146,398
Sep 17, 2026	85.45	87.23	83.97	84.82	84.82	-1.66%	186,290
Sep 16, 2026	85.00	88.08	82.60	86.25	86.25	1.40%	188,492
Sep 15, 2026	89.40	89.66	84.10	85.06	85.06	-4.16%	220,676
Sep 11, 2026	88.47	90.31	86.25	88.75	88.75	0.53%	238,604
Sep 10, 2026	93.00	94.14	87.80	88.28	88.28	-4.76%	360,528
Sep 9, 2026	95.00	95.00	92.12	92.69	92.69	-0.78%	115,088
Sep 8, 2026	96.06	96.06	92.49	93.42	93.42	-2.45%	293,637
Sep 7, 2026	97.82	98.37	94.50	95.77	95.77	-1.28%	196,958
Sep 4, 2026	95.55	98.19	95.31	97.01	97.01	1.56%	263,762
Sep 3, 2026	96.45	97.28	95.00	95.52	95.52	-0.38%	126,363
Sep 2, 2026	96.30	99.00	95.12	95.88	95.88	-1.16%	146,462
Sep 1, 2026	96.50	98.01	96.20	97.01	97.01	-0.30%	153,441
Aug 31, 2026	98.44	99.69	97.00	97.30	97.30	-2.17%	170,784
Aug 28, 2026	101.85	103.95	98.50	99.46	99.46	-2.91%	357,370
Aug 27, 2026	101.90	103.25	99.24	102.44	102.44	0.60%	317,725
Aug 26, 2026	100.00	104.15	99.70	101.83	101.83	1.92%	497,677
Aug 25, 2026	99.53	101.00	97.60	99.91	99.91	0.98%	204,772
Aug 24, 2026	96.50	101.92	96.50	98.94	98.94	1.99%	333,334
Aug 21, 2026	96.57	99.30	94.91	97.01	97.01	0.46%	259,341
Aug 20, 2026	95.15	97.26	95.15	96.57	96.57	1.99%	143,595
Aug 19, 2026	97.30	97.80	94.19	94.69	94.69	-3.46%	224,185
Aug 18, 2026	96.99	98.62	94.60	98.08	98.08	1.65%	254,802
Aug 17, 2026	99.70	99.70	95.99	96.49	96.49	-3.60%	385,489
Aug 14, 2026	102.06	103.00	99.75	100.09	100.09	-3.34%	318,380
Aug 13, 2026	104.70	104.70	102.36	103.55	103.55	-0.30%	140,124
Aug 12, 2026	101.80	104.70	99.50	103.86	103.86	1.46%	354,509
Aug 11, 2026	104.86	105.43	101.41	102.37	102.37	-1.66%	218,084
Aug 10, 2026	103.79	105.80	101.92	104.10	104.10	0.44%	398,349
Aug 7, 2026	99.62	107.80	97.90	103.64	103.64	4.69%	1,934,866
Aug 6, 2026	99.02	100.24	98.10	99.00	99.00	-0.16%	183,547
Aug 5, 2026	105.40	105.40	97.28	99.16	99.16	0.69%	395,260
Aug 4, 2026	99.52	100.77	97.68	98.48	98.48	-1.67%	228,674
Aug 3, 2026	101.49	102.89	99.20	100.15	100.15	-1.16%	210,639
Jul 31, 2026	101.00	104.50	99.49	101.33	101.33	0.40%	393,971
Jul 30, 2026	99.99	106.50	98.40	100.93	100.93	0.74%	651,405
Jul 29, 2026	98.18	101.50	97.32	100.19	100.19	2.82%	174,192
Jul 28, 2026	98.66	100.33	95.50	97.44	97.44	-3.26%	469,742
Jul 27, 2026	100.61	102.38	100.00	100.72	100.72	-0.49%	228,422