Digiwin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	40.30	40.75	38.40	38.52	38.52	-4.23%	24,086,082
Nov 11, 2026	39.48	40.95	39.15	40.22	40.22	1.23%	21,907,736
Nov 10, 2026	38.99	40.49	38.68	39.73	39.73	4.47%	19,861,926
Nov 9, 2026	38.60	40.01	38.01	38.03	38.03	-0.05%	18,238,864
Nov 6, 2026	38.01	39.81	37.73	38.05	38.05	-4.85%	18,224,051
Nov 5, 2026	37.51	41.13	37.50	39.99	39.99	4.74%	26,091,415
Nov 4, 2026	35.55	38.50	34.56	38.18	38.18	7.31%	25,028,510
Nov 3, 2026	36.36	37.52	35.37	35.58	35.58	-3.37%	18,995,138
Nov 2, 2026	33.55	37.65	32.03	36.82	36.82	10.24%	28,248,265
Oct 30, 2026	36.01	38.44	33.40	33.40	33.40	-11.12%	25,697,923
Oct 29, 2026	40.45	40.55	37.58	37.58	37.58	-7.89%	25,797,877
Oct 28, 2026	42.00	42.78	40.41	40.80	40.80	-2.30%	30,918,678
Oct 27, 2026	43.50	43.70	41.70	41.76	41.76	-4.09%	25,242,830
Oct 26, 2026	42.41	45.80	42.41	43.54	43.54	-0.87%	45,325,339
Oct 23, 2026	37.85	44.69	37.85	43.92	43.92	13.72%	44,724,010
Oct 22, 2026	40.05	40.36	38.58	38.62	38.62	-4.10%	18,237,839
Oct 21, 2026	38.06	41.59	38.00	40.27	40.27	4.98%	29,544,530
Oct 20, 2026	34.51	38.56	33.84	38.36	38.36	10.23%	21,438,406
Oct 19, 2026	33.85	35.35	33.35	34.80	34.80	1.81%	10,731,329
Oct 16, 2026	35.90	36.48	33.82	34.18	34.18	-2.68%	11,332,212
Oct 15, 2026	35.95	37.36	35.01	35.12	35.12	-4.62%	11,818,371
Oct 14, 2026	37.30	37.65	36.00	36.82	36.82	-0.65%	9,890,405
Oct 13, 2026	36.47	38.17	35.56	37.06	37.06	-	13,047,797
Oct 12, 2026	37.60	38.48	36.95	37.06	37.06	-2.98%	13,188,104
Oct 9, 2026	34.85	38.35	33.80	38.20	38.20	9.52%	18,346,821
Oct 8, 2026	37.52	37.84	34.60	34.88	34.88	-7.33%	15,172,230
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