Digiwin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	42.20	42.43	40.17	40.17	40.17	-4.45%	8,725,554
Mar 19, 2026	42.60	42.80	41.81	42.04	42.04	-2.91%	7,507,257
Mar 18, 2026	42.33	43.42	42.25	43.30	43.30	3.07%	8,632,654
Mar 17, 2026	43.18	43.40	42.01	42.01	42.01	-1.85%	7,697,524
Mar 16, 2026	42.93	42.95	41.96	42.80	42.80	-0.35%	8,079,778
Mar 13, 2026	43.91	44.00	42.80	42.95	42.95	-2.78%	8,756,464
Mar 12, 2026	44.76	45.55	44.00	44.18	44.18	-1.49%	8,496,630
Mar 11, 2026	45.49	45.89	44.80	44.85	44.85	-1.54%	9,887,253
Mar 10, 2026	46.21	46.70	44.68	45.55	45.55	0.57%	17,971,890
Mar 9, 2026	43.20	45.60	43.18	45.29	45.29	2.44%	16,573,832
Mar 6, 2026	43.42	44.69	43.05	44.21	44.21	2.03%	9,915,210
Mar 5, 2026	44.15	44.46	42.90	43.33	43.33	1.36%	9,279,022
Mar 4, 2026	43.64	44.43	42.42	42.75	42.75	-2.40%	12,683,700
Mar 3, 2026	46.88	46.94	43.64	43.80	43.80	-5.50%	12,757,970
Mar 2, 2026	47.12	48.00	46.10	46.35	46.35	-4.94%	15,103,740
Feb 27, 2026	47.24	49.73	47.10	48.76	48.76	2.59%	16,247,341
Feb 26, 2026	46.96	47.87	46.54	47.53	47.53	1.21%	10,261,790
Feb 25, 2026	46.97	47.28	46.49	46.96	46.96	0.21%	9,844,239
Feb 24, 2026	49.50	49.50	46.71	46.86	46.86	-3.78%	15,247,480
Feb 13, 2026	49.57	49.94	48.70	48.70	48.70	-2.25%	10,538,940
Feb 12, 2026	49.21	50.25	48.90	49.82	49.82	1.34%	10,720,186
Feb 11, 2026	49.88	50.30	49.01	49.16	49.16	-1.58%	10,207,160
Feb 10, 2026	49.75	50.39	48.82	49.95	49.95	0.77%	14,686,880
Feb 9, 2026	49.16	49.80	48.20	49.57	49.57	2.91%	13,538,910
Feb 6, 2026	48.99	49.48	47.93	48.17	48.17	-2.23%	12,311,410
Feb 5, 2026	49.50	50.26	49.00	49.27	49.27	-1.93%	11,128,130
Feb 4, 2026	52.26	53.09	49.90	50.24	50.24	-6.48%	23,183,342
Feb 3, 2026	53.20	53.73	52.06	53.72	53.72	1.90%	13,588,780
Feb 2, 2026	55.34	56.58	52.61	52.72	52.72	-4.41%	15,338,610
Jan 30, 2026	56.42	56.97	54.22	55.15	55.15	-3.35%	17,249,890
Jan 29, 2026	56.22	60.50	55.45	57.06	57.06	1.13%	25,091,590
Jan 28, 2026	58.82	59.80	56.36	56.42	56.42	-4.06%	18,222,150
Jan 27, 2026	57.91	59.82	55.55	58.81	58.81	2.17%	17,956,580
Jan 26, 2026	59.52	60.27	56.71	57.56	57.56	-3.28%	17,019,797
Jan 23, 2026	57.69	60.72	57.18	59.51	59.51	3.88%	24,514,910
Jan 22, 2026	57.72	58.99	56.31	57.29	57.29	-0.52%	16,876,560
Jan 21, 2026	56.73	60.55	56.72	57.59	57.59	-0.23%	17,429,160
Jan 20, 2026	59.86	60.87	56.88	57.72	57.72	-3.06%	21,776,000
Jan 19, 2026	60.29	61.69	58.92	59.54	59.54	-4.17%	31,298,357
Jan 16, 2026	62.93	69.76	62.08	62.13	62.13	-4.19%	40,900,924
Jan 15, 2026	62.78	67.10	61.39	64.85	64.85	0.12%	36,685,530
Jan 14, 2026	63.57	71.78	63.04	64.77	64.77	2.76%	56,792,940
Jan 13, 2026	67.01	70.80	62.89	63.03	63.03	0.54%	64,126,843
Jan 12, 2026	54.72	64.38	54.48	62.69	62.69	16.78%	54,119,853
Jan 9, 2026	49.23	54.00	49.18	53.68	53.68	6.61%	43,620,230
Jan 8, 2026	49.69	52.64	48.20	50.35	50.35	6.09%	40,664,310
Jan 7, 2026	48.00	48.53	47.01	47.46	47.46	-2.02%	14,080,990
Jan 6, 2026	48.10	48.48	46.90	48.44	48.44	-0.02%	20,129,060
Jan 5, 2026	45.00	48.88	44.58	48.45	48.45	7.05%	30,078,980
Dec 31, 2025	43.85	46.50	43.71	45.26	45.26	2.38%	22,094,470