Digiwin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	45.02	45.40	43.75	44.21	44.21	2.62%	18,484,090
Dec 29, 2025	42.98	43.66	42.68	43.08	43.08	0.33%	7,433,868
Dec 26, 2025	42.60	43.88	42.49	42.94	42.94	0.49%	9,176,374
Dec 25, 2025	42.33	43.00	42.05	42.73	42.73	1.67%	6,349,990
Dec 24, 2025	41.37	42.19	41.20	42.03	42.03	1.28%	4,885,477
Dec 23, 2025	41.89	41.95	41.36	41.50	41.50	-0.84%	4,509,212
Dec 22, 2025	41.60	42.02	41.47	41.85	41.85	0.87%	4,048,264
Dec 19, 2025	41.80	42.18	41.41	41.49	41.49	-0.62%	4,863,661
Dec 18, 2025	41.81	42.99	41.66	41.75	41.75	-1.07%	7,201,344
Dec 17, 2025	40.11	42.27	40.11	42.20	42.20	4.77%	12,413,746
Dec 16, 2025	40.93	41.09	40.12	40.28	40.28	-1.61%	6,347,112
Dec 15, 2025	40.88	41.64	40.51	40.94	40.94	-2.73%	8,001,490
Dec 12, 2025	41.53	42.28	41.32	42.09	42.09	0.57%	14,394,250
Dec 11, 2025	43.13	43.13	41.82	41.85	41.85	-3.97%	12,208,480
Dec 10, 2025	42.98	43.58	42.42	43.58	43.58	0.79%	6,430,718
Dec 9, 2025	43.38	44.35	43.01	43.24	43.24	-0.32%	7,819,706
Dec 8, 2025	42.70	43.77	42.64	43.38	43.38	2.12%	8,614,952
Dec 5, 2025	42.09	42.68	41.64	42.48	42.48	1.00%	5,661,736
Dec 4, 2025	42.19	42.42	41.52	42.06	42.06	-0.33%	6,268,218
Dec 3, 2025	43.33	43.50	42.05	42.20	42.20	-4.00%	9,095,578
Dec 2, 2025	43.67	44.40	43.11	43.96	43.96	0.69%	8,946,724
Dec 1, 2025	43.31	43.99	43.05	43.66	43.66	0.60%	7,991,700
Nov 28, 2025	43.15	43.79	42.91	43.40	43.40	0.37%	6,807,896
Nov 27, 2025	44.39	44.43	43.17	43.24	43.24	-1.95%	9,673,078