Digjam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	45.00	47.75	44.40	45.50	-	1.36%	11,371
May 5, 2026	46.98	46.98	44.10	44.89	44.89	-2.33%	26,129
May 4, 2026	44.50	47.98	44.50	45.96	45.96	-1.12%	9,769
Apr 30, 2026	46.29	48.80	44.75	46.48	46.48	1.15%	8,290
Apr 29, 2026	46.59	47.40	45.11	45.95	45.95	-1.67%	13,590
Apr 28, 2026	48.98	48.98	46.52	46.73	46.73	-2.40%	17,266
Apr 27, 2026	50.90	50.90	47.15	47.88	47.88	-1.76%	33,524
Apr 24, 2026	53.36	54.50	48.00	48.74	48.74	-9.59%	87,764
Apr 23, 2026	47.35	56.80	47.20	53.91	53.91	13.88%	199,593
Apr 22, 2026	46.75	49.72	46.71	47.34	47.34	-0.73%	6,251
Apr 21, 2026	48.00	48.50	47.05	47.69	47.69	0.17%	1,523
Apr 20, 2026	50.98	50.98	47.04	47.61	47.61	0.44%	1,586
Apr 17, 2026	49.82	50.50	46.71	47.40	47.40	-4.84%	14,987
Apr 16, 2026	49.99	50.00	48.00	49.81	49.81	2.91%	7,058
Apr 15, 2026	47.90	49.50	46.00	48.40	48.40	7.51%	8,998
Apr 13, 2026	47.89	47.89	44.10	45.02	45.02	-0.71%	3,413
Apr 10, 2026	48.05	48.05	44.00	45.34	45.34	-0.37%	9,989
Apr 9, 2026	45.80	47.34	45.23	45.51	45.51	0.62%	665
Apr 8, 2026	43.43	48.20	43.42	45.23	45.23	7.23%	26,149
Apr 7, 2026	42.94	42.95	40.27	42.18	42.18	0.96%	5,011
Apr 6, 2026	39.55	42.94	39.54	41.78	41.78	5.99%	3,102
Apr 2, 2026	39.01	40.01	36.64	39.42	39.42	3.09%	5,401
Apr 1, 2026	39.00	39.95	38.21	38.24	38.24	0.31%	3,849
Mar 30, 2026	39.98	39.98	36.82	38.12	38.12	2.50%	3,168
Mar 27, 2026	42.00	42.00	36.22	37.19	37.19	-7.35%	11,112
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