Digital Core REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2025	0.43	0.43	0.43	0.43	0.43	-12.18%	795
Mar 31, 2025	0.50	0.50	0.49	0.49	0.49	-10.05%	410
Mar 26, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	392
Mar 19, 2025	0.56	0.56	0.56	0.56	0.56	-	782
Mar 18, 2025	0.56	0.56	0.56	0.56	0.56	-3.88%	775
Mar 13, 2025	0.58	0.58	0.58	0.58	0.58	1.31%	1,000
Mar 7, 2025	0.57	0.57	0.57	0.57	0.57	-0.43%	1,283
Mar 6, 2025	0.58	0.58	0.58	0.58	0.58	4.07%	1,483
Mar 5, 2025	0.55	0.55	0.54	0.55	0.55	-2.64%	764
Feb 18, 2025	0.57	0.57	0.57	0.57	0.57	9.13%	121
Feb 12, 2025	0.52	0.52	0.52	0.52	0.52	-10.34%	120
Jan 28, 2025	0.58	0.58	0.58	0.58	0.58	-4.37%	105
Jan 17, 2025	0.61	0.61	0.61	0.61	0.61	3.23%	3,345
Jan 7, 2025	0.59	0.59	0.59	0.59	0.59	7.31%	150
Dec 31, 2024	0.55	0.55	0.55	0.55	0.55	-11.34%	416
Dec 24, 2024	0.56	0.62	0.56	0.62	0.62	2.66%	2,348
Dec 23, 2024	0.60	0.60	0.60	0.60	0.60	3.65%	764
Dec 17, 2024	0.58	0.58	0.58	0.58	0.58	7.01%	300
Dec 16, 2024	0.58	0.58	0.54	0.54	0.54	-6.45%	8,081
Dec 13, 2024	0.58	0.58	0.58	0.58	0.58	0.68%	365
Dec 10, 2024	0.58	0.58	0.58	0.58	0.58	-2.46%	293
Dec 9, 2024	0.59	0.59	0.59	0.59	0.59	-8.69%	920
Nov 27, 2024	0.65	0.65	0.65	0.65	0.65	7.75%	738
Nov 22, 2024	0.60	0.60	0.60	0.60	0.60	0.35%	1,244
Nov 20, 2024	0.60	0.63	0.60	0.60	0.60	0.07%	1,994
Nov 19, 2024	0.57	0.60	0.57	0.60	0.60	4.82%	14,852
Nov 13, 2024	0.57	0.57	0.57	0.57	0.57	-1.47%	4,212
Nov 6, 2024	0.58	0.58	0.58	0.58	0.58	2.84%	405
Nov 5, 2024	0.56	0.56	0.56	0.56	0.56	-6.20%	2,000
Nov 4, 2024	0.60	0.60	0.60	0.60	0.60	-7.24%	291
Oct 31, 2024	0.65	0.65	0.65	0.65	0.65	-1.67%	1,580
Oct 29, 2024	0.66	0.66	0.66	0.66	0.66	4.37%	1,000