DigiPlus Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	11.00	11.78	11.00	11.08	11.08	4.14%	8,881,400
Jun 11, 2026	10.70	11.12	10.64	10.64	10.64	-0.56%	4,163,200
Jun 10, 2026	10.74	11.14	10.50	10.70	10.70	0.94%	4,724,200
Jun 9, 2026	10.00	10.60	9.95	10.60	10.60	6.43%	5,155,100
Jun 8, 2026	10.52	10.60	9.96	9.96	9.96	-6.04%	9,095,600
Jun 5, 2026	10.54	11.00	10.54	10.60	10.60	-0.19%	1,828,100
Jun 4, 2026	10.70	10.78	10.50	10.62	10.62	-0.75%	1,949,700
Jun 3, 2026	11.00	11.22	10.68	10.70	10.70	-2.37%	2,493,400
Jun 2, 2026	10.84	11.40	10.72	10.96	10.96	3.98%	5,241,900
Jun 1, 2026	10.78	10.92	10.50	10.54	10.54	0.38%	2,783,300
May 29, 2026	11.00	11.34	10.50	10.50	10.50	-4.55%	10,743,400
May 28, 2026	11.72	11.74	10.94	11.00	11.00	-6.46%	8,303,400
May 26, 2026	12.08	12.20	11.50	11.76	11.76	-2.65%	2,712,400
May 25, 2026	12.64	12.80	12.08	12.08	12.08	-5.48%	4,051,900
May 22, 2026	12.78	12.86	12.62	12.78	12.78	-	751,100
May 21, 2026	13.24	13.24	12.76	12.78	12.78	-2.29%	1,908,400
May 20, 2026	13.22	13.28	12.88	13.08	13.08	-0.76%	3,486,100
May 19, 2026	13.06	13.40	12.86	13.18	13.18	1.38%	5,154,100
May 18, 2026	12.88	13.36	12.50	13.00	13.00	2.20%	7,515,800
May 15, 2026	11.80	12.72	11.66	12.72	12.72	11.58%	9,533,200
May 14, 2026	11.28	11.80	10.90	11.40	11.40	3.64%	7,451,800
May 13, 2026	12.02	12.18	10.50	11.00	11.00	-8.18%	13,996,800
May 12, 2026	13.00	13.04	11.80	11.98	11.98	-7.56%	11,370,100
May 11, 2026	13.96	13.96	12.64	12.96	12.96	-5.40%	14,932,000
May 8, 2026	14.00	14.14	13.70	13.70	13.70	-1.86%	6,144,100
May 7, 2026	14.00	14.10	13.88	13.96	13.96	0.72%	3,000,100
May 6, 2026	14.60	14.60	13.70	13.86	13.86	-6.35%	8,225,200
May 5, 2026	14.90	15.28	14.48	14.80	14.80	-0.67%	6,721,800
May 4, 2026	13.84	14.94	13.70	14.90	14.90	9.72%	9,271,200
Apr 30, 2026	13.60	14.00	13.56	13.58	13.58	-0.15%	2,161,000
Apr 29, 2026	13.36	13.80	13.36	13.60	13.60	1.80%	2,958,300
Apr 28, 2026	14.38	14.38	13.36	13.36	13.36	-5.78%	6,028,000
Apr 27, 2026	14.84	14.94	13.98	14.18	14.18	-4.58%	6,714,000
Apr 24, 2026	15.00	15.10	14.86	14.86	14.86	-0.54%	2,176,400
Apr 23, 2026	15.18	15.20	14.74	14.94	14.94	-0.40%	3,007,000
Apr 22, 2026	15.26	15.26	14.94	15.00	15.00	-1.32%	4,495,700
Apr 21, 2026	15.38	15.40	15.10	15.20	15.20	-	2,413,700
Apr 20, 2026	15.08	15.70	15.08	15.20	15.20	0.93%	8,012,100
Apr 17, 2026	15.00	15.24	14.72	15.06	15.06	0.53%	14,014,400
Apr 16, 2026	15.24	15.46	14.96	14.98	14.98	-0.13%	11,270,700
Apr 15, 2026	16.00	16.00	14.98	15.00	15.00	-5.06%	19,024,100
Apr 14, 2026	16.44	16.52	15.74	15.80	15.80	-5.39%	8,780,500
Apr 13, 2026	16.22	16.70	15.90	16.70	16.70	-0.60%	13,898,400
Apr 10, 2026	16.98	17.18	16.64	16.80	16.80	-0.94%	11,831,000
Apr 8, 2026	16.30	16.96	16.10	16.96	16.96	6.80%	13,011,100
Apr 7, 2026	15.10	16.00	15.08	15.88	15.88	5.44%	5,032,000
Apr 6, 2026	15.64	15.96	15.04	15.06	15.06	-3.46%	2,743,200
Apr 1, 2026	16.20	16.46	15.60	15.60	15.60	-2.38%	7,229,300
Mar 31, 2026	15.50	16.00	14.70	15.98	15.98	5.06%	18,768,300
Mar 30, 2026	16.22	16.32	15.52	16.04	15.21	-2.55%	17,683,500