Digiwin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	38.79	38.79	37.51	37.64	37.64	-1.70%	10,646,635
Sep 29, 2026	37.80	38.83	37.19	38.29	38.29	0.95%	15,892,298
Sep 28, 2026	37.49	39.00	35.80	37.93	37.93	0.72%	16,697,730
Sep 24, 2026	38.46	38.88	37.62	37.66	37.66	-3.16%	10,495,347
Sep 23, 2026	39.72	39.79	38.52	38.89	38.89	-0.71%	15,815,070
Sep 22, 2026	39.05	40.17	38.52	39.17	39.17	1.69%	27,256,437
Sep 21, 2026	38.50	39.11	37.39	38.52	38.52	4.48%	22,956,419
Sep 18, 2026	36.18	36.98	35.75	36.87	36.87	2.85%	15,247,893
Sep 17, 2026	35.84	36.43	35.34	35.85	35.85	-0.69%	10,123,647
Sep 16, 2026	35.91	36.36	35.07	36.10	36.10	0.59%	11,971,280
Sep 15, 2026	36.18	37.33	35.74	35.89	35.89	0.28%	17,029,373
Sep 14, 2026	35.80	36.80	35.57	35.79	35.79	-0.03%	14,546,772
Sep 11, 2026	36.68	36.75	35.25	35.80	35.80	-2.74%	9,578,705
Sep 10, 2026	37.65	37.65	36.80	36.81	36.81	-2.39%	8,552,108
Sep 9, 2026	38.51	38.56	37.41	37.71	37.71	-1.33%	12,233,412
Sep 8, 2026	39.39	39.57	38.09	38.22	38.22	-2.99%	18,727,690
Sep 7, 2026	39.39	39.90	38.88	39.40	39.40	-0.86%	23,408,510
Sep 4, 2026	39.80	42.02	39.31	39.74	39.74	3.54%	32,168,317
Sep 3, 2026	38.51	39.98	38.14	38.38	38.38	-0.88%	19,321,308
Sep 2, 2026	39.66	39.75	37.82	38.72	38.72	-2.12%	26,245,240
Sep 1, 2026	39.31	40.65	38.19	39.56	39.56	2.65%	44,585,680
Aug 31, 2026	35.95	38.70	35.13	38.54	38.54	2.91%	44,857,232
Aug 28, 2026	35.56	37.45	35.56	37.45	37.45	19.99%	13,968,400
Aug 27, 2026	30.18	31.37	30.15	31.21	31.21	3.41%	7,673,399
Aug 26, 2026	31.61	31.69	30.02	30.18	30.18	-4.70%	9,104,421
Aug 25, 2026	30.22	31.93	29.55	31.67	31.67	4.80%	9,760,902
Aug 24, 2026	31.42	31.58	29.70	30.22	30.22	-3.91%	7,732,334
Aug 21, 2026	32.28	32.88	31.37	31.45	31.45	-2.96%	7,856,312
Aug 20, 2026	33.18	33.40	32.21	32.41	32.41	-1.55%	7,021,000
Aug 19, 2026	35.01	35.09	32.87	32.92	32.92	-6.77%	10,162,211
Aug 18, 2026	35.90	36.01	34.76	35.31	35.31	-2.43%	9,980,700
Aug 17, 2026	36.06	36.49	35.50	36.19	36.19	0.03%	8,400,564
Aug 14, 2026	36.50	38.23	35.38	36.18	36.18	-1.15%	13,233,230
Aug 13, 2026	36.65	38.18	36.40	36.60	36.60	-	16,065,340
Aug 12, 2026	36.38	37.66	35.89	36.60	36.60	2.06%	14,859,160
Aug 11, 2026	36.90	36.90	35.66	35.86	35.86	-1.81%	8,790,743
Aug 10, 2026	37.35	37.58	36.16	36.52	36.52	-0.38%	10,034,480
Aug 7, 2026	36.75	37.24	35.27	36.66	36.66	-0.76%	18,352,180
Aug 6, 2026	36.00	38.48	35.88	36.94	36.94	0.96%	22,288,130
Aug 5, 2026	35.00	37.48	34.80	36.59	36.59	3.51%	21,200,620
Aug 4, 2026	33.77	35.65	33.50	35.35	35.35	5.55%	20,282,066
Aug 3, 2026	33.40	34.80	32.95	33.49	33.49	-0.68%	26,699,852
Jul 31, 2026	28.11	34.63	28.01	33.72	33.72	16.84%	39,298,749
Jul 30, 2026	27.81	29.97	27.75	28.86	28.86	3.40%	16,509,701
Jul 29, 2026	27.90	28.23	26.56	27.91	27.91	1.34%	10,844,508
Jul 28, 2026	27.27	28.11	27.04	27.54	27.54	-0.04%	5,845,300
Jul 27, 2026	26.30	27.58	26.17	27.55	27.55	4.32%	7,785,503
Jul 24, 2026	27.50	27.58	26.39	26.41	26.41	-5.48%	8,103,326
Jul 23, 2026	27.79	28.15	27.47	27.94	27.94	-0.11%	6,717,896
Jul 22, 2026	28.65	28.93	27.88	27.97	27.97	-3.28%	7,816,976