Digjam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	41.00	41.47	38.01	40.14	40.14	2.11%	16,237
Mar 24, 2026	36.03	40.04	36.03	39.31	39.31	0.90%	1,865
Mar 23, 2026	38.44	39.71	38.05	38.96	38.96	0.85%	5,569
Mar 20, 2026	40.96	40.96	38.50	38.63	38.63	1.66%	5,801
Mar 19, 2026	39.70	40.97	37.74	38.00	38.00	-4.28%	18,187
Mar 18, 2026	40.61	41.00	39.06	39.70	39.70	-0.15%	11,911
Mar 17, 2026	39.30	41.87	38.44	39.76	39.76	-0.55%	6,825
Mar 16, 2026	41.00	41.49	39.22	39.98	39.98	-3.52%	1,791
Mar 13, 2026	41.50	43.50	39.08	41.44	41.44	2.32%	7,085
Mar 12, 2026	41.63	42.00	38.04	40.50	40.50	0.55%	14,782
Mar 11, 2026	41.92	41.93	40.20	40.28	40.28	-0.27%	718
Mar 10, 2026	40.00	43.00	38.62	40.39	40.39	-0.57%	5,991
Mar 9, 2026	41.62	45.11	38.05	40.62	40.62	-2.40%	3,178
Mar 6, 2026	44.76	44.78	40.00	41.62	41.62	-2.78%	14,488
Mar 5, 2026	44.10	47.25	42.00	42.81	42.81	-2.93%	3,573
Mar 4, 2026	46.99	46.99	42.03	44.10	44.10	-3.75%	9,191
Mar 2, 2026	49.34	49.34	45.51	45.82	45.82	-3.48%	4,958
Feb 27, 2026	51.00	51.00	45.07	47.47	47.47	1.06%	2,092
Feb 26, 2026	48.89	48.89	45.01	46.97	46.97	0.88%	5,609
Feb 25, 2026	44.89	48.00	42.61	46.56	46.56	3.58%	4,740
Feb 24, 2026	44.80	45.50	43.51	44.95	44.95	0.36%	3,002
Feb 23, 2026	42.13	46.50	42.13	44.79	44.79	1.31%	5,971
Feb 20, 2026	48.95	48.95	43.00	44.21	44.21	-1.40%	5,668
Feb 19, 2026	48.49	48.49	44.12	44.84	44.84	-3.63%	12,167
Feb 18, 2026	49.99	49.99	46.11	46.53	46.53	-0.98%	10,316
Feb 17, 2026	50.34	50.44	46.14	46.99	46.99	-1.98%	14,634
Feb 16, 2026	48.51	49.48	47.30	47.94	47.94	-3.62%	10,045
Feb 13, 2026	50.99	51.40	47.01	49.74	49.74	-1.01%	3,850
Feb 12, 2026	49.80	51.90	49.10	50.25	50.25	0.88%	8,784
Feb 11, 2026	51.12	51.12	49.00	49.81	49.81	-0.62%	1,894
Feb 10, 2026	48.80	52.77	47.18	50.12	50.12	0.78%	30,552
Feb 9, 2026	50.10	53.00	46.56	49.73	49.73	-0.22%	29,917
Feb 6, 2026	48.52	52.00	48.52	49.84	49.84	-2.88%	11,654
Feb 5, 2026	51.38	51.99	50.00	51.32	51.32	3.91%	1,780
Feb 4, 2026	50.99	50.99	47.80	49.39	49.39	-1.71%	5,142
Feb 3, 2026	51.75	52.00	49.20	50.25	50.25	1.17%	7,024
Feb 2, 2026	52.48	53.00	49.50	49.67	49.67	-1.62%	12,656
Feb 1, 2026	50.60	50.60	47.50	50.49	50.49	4.71%	1,320
Jan 30, 2026	48.53	48.99	47.00	48.22	48.22	-0.56%	1,071
Jan 29, 2026	48.40	48.91	47.40	48.49	48.49	-1.94%	5,284
Jan 28, 2026	49.00	49.98	48.16	49.45	49.45	1.83%	2,908
Jan 27, 2026	50.14	51.16	48.05	48.56	48.56	-3.15%	3,000
Jan 23, 2026	48.25	52.64	48.25	50.14	50.14	-0.58%	504
Jan 22, 2026	50.32	52.09	50.32	50.43	50.43	-4.16%	2,384
Jan 21, 2026	53.85	53.85	51.00	52.62	52.62	-0.66%	2,707
Jan 20, 2026	53.11	54.30	52.00	52.97	52.97	-3.20%	4,550
Jan 19, 2026	52.78	55.41	50.51	54.72	54.72	3.68%	21,061
Jan 16, 2026	50.55	53.07	49.11	52.78	52.78	4.41%	8,128
Jan 14, 2026	50.50	51.98	50.01	50.55	50.55	1.26%	764
Jan 13, 2026	48.88	50.50	47.50	49.92	49.92	1.88%	3,002