DUDigital Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	37.50	37.50	37.35	37.35	37.35	-4.96%	15,000
May 29, 2026	36.20	39.55	35.85	39.30	39.30	4.24%	50,000
May 27, 2026	35.95	37.70	35.95	37.70	37.70	4.87%	277,500
May 26, 2026	35.40	35.95	33.85	35.95	35.95	0.98%	40,000
May 25, 2026	34.55	37.80	34.55	35.60	35.60	-2.06%	55,000
May 22, 2026	38.25	38.25	36.35	36.35	36.35	-4.97%	30,000
May 21, 2026	38.25	38.25	38.25	38.25	38.25	-4.26%	5,000
May 20, 2026	39.35	39.95	39.35	39.95	39.95	-3.39%	15,000
May 19, 2026	41.35	41.35	41.35	41.35	41.35	4.95%	5,000
May 18, 2026	41.30	41.30	39.40	39.40	39.40	-4.60%	5,000
May 15, 2026	41.30	41.30	41.30	41.30	41.30	-3.95%	2,500
May 14, 2026	44.45	44.45	43.00	43.00	43.00	-3.26%	7,500
May 13, 2026	44.45	44.45	44.45	44.45	44.45	-0.11%	5,000
May 12, 2026	43.50	44.50	43.35	44.50	44.50	-2.41%	222,500
May 11, 2026	43.00	45.60	41.40	45.60	45.60	4.83%	65,000
May 8, 2026	41.00	43.75	41.00	43.50	43.50	0.81%	157,500
May 7, 2026	43.15	43.15	43.15	43.15	43.15	-0.80%	2,500
May 6, 2026	43.50	43.50	43.50	43.50	43.50	2.35%	50,000
May 5, 2026	44.30	44.50	42.50	42.50	42.50	-4.92%	162,500
May 4, 2026	41.10	44.70	41.10	44.70	44.70	3.35%	25,000
Apr 27, 2026	43.25	43.25	43.25	43.25	43.25	-4.95%	5,000
Apr 24, 2026	48.85	49.00	43.50	45.50	45.50	-0.33%	85,000
Apr 23, 2026	42.50	45.65	42.50	45.65	45.65	10.00%	112,500
Apr 22, 2026	39.25	41.50	39.25	41.50	41.50	9.93%	170,000
Apr 20, 2026	37.75	37.75	37.75	37.75	37.75	2.03%	252,500
Apr 17, 2026	37.50	37.50	36.00	37.00	37.00	0.27%	30,000
Apr 15, 2026	34.50	36.90	34.50	36.90	36.90	-0.27%	10,000
Apr 13, 2026	35.00	37.00	34.20	37.00	37.00	-1.33%	55,000
Apr 10, 2026	39.00	39.00	36.50	37.50	37.50	-3.60%	22,500
Apr 9, 2026	39.00	39.00	38.50	38.90	38.90	11.14%	17,500
Apr 8, 2026	35.00	35.00	35.00	35.00	35.00	2.94%	10,000
Apr 7, 2026	34.00	34.00	34.00	34.00	34.00	-	2,500
Apr 6, 2026	32.80	34.00	32.80	34.00	34.00	13.33%	25,000
Apr 2, 2026	29.50	30.00	29.50	30.00	30.00	-	7,500
Apr 1, 2026	31.75	31.75	30.00	30.00	30.00	9.49%	12,500
Mar 30, 2026	28.25	28.55	26.70	27.40	27.40	-8.67%	40,000
Mar 27, 2026	30.60	32.20	30.00	30.00	30.00	-10.31%	60,000
Mar 25, 2026	33.50	34.00	32.00	33.45	33.45	-	22,500
Mar 24, 2026	32.50	33.90	32.50	33.45	33.45	-0.15%	17,500
Mar 23, 2026	35.60	35.60	32.55	33.50	33.50	-9.34%	22,500
Mar 18, 2026	36.95	36.95	36.95	36.95	36.95	-	2,500
Mar 17, 2026	36.95	36.95	36.95	36.95	36.95	-	2,500
Mar 16, 2026	35.55	36.95	35.55	36.95	36.95	1.23%	7,500
Mar 13, 2026	36.00	36.50	36.00	36.50	36.50	-3.82%	5,000
Mar 11, 2026	37.95	37.95	37.95	37.95	37.95	2.15%	10,000
Mar 10, 2026	37.20	37.20	37.15	37.15	37.15	-2.24%	5,000
Mar 9, 2026	39.30	39.30	38.00	38.00	38.00	-12.04%	37,500
Mar 5, 2026	43.50	43.50	41.50	43.20	43.20	6.67%	185,000
Mar 4, 2026	38.50	40.50	38.50	40.50	40.50	1.50%	12,500
Mar 2, 2026	37.55	40.95	37.55	39.90	39.90	-7.21%	10,000