DG-Net Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.90	12.90	12.30	12.90	12.90	-	42
Jul 2, 2026	12.90	12.90	12.30	12.90	12.90	-	563
Jul 1, 2026	12.90	12.90	12.90	12.90	12.90	-	1
Jun 30, 2026	12.20	13.00	12.20	12.90	12.90	5.74%	159
Jun 26, 2026	12.20	12.20	12.20	12.20	12.20	-	51
Jun 25, 2026	12.20	12.20	12.20	12.20	12.20	-	6
Jun 24, 2026	12.20	12.20	12.20	12.20	12.20	-	51
Jun 23, 2026	12.00	12.20	12.00	12.20	12.20	1.67%	17
Jun 22, 2026	11.50	12.00	11.50	12.00	12.00	4.35%	4
Jun 19, 2026	11.50	11.50	11.50	11.50	11.50	0.17%	6
Jun 18, 2026	11.50	11.50	11.50	11.50	11.48	3.60%	5
Jun 16, 2026	12.50	12.50	11.10	11.10	11.08	-11.20%	243
Jun 15, 2026	12.20	12.50	12.20	12.50	12.48	2.46%	44
Jun 12, 2026	11.20	12.20	11.20	12.20	12.18	-0.81%	44
Jun 11, 2026	12.50	12.50	12.00	12.30	12.28	4.24%	819
Jun 10, 2026	11.10	12.30	11.00	11.80	11.78	8.26%	618
Jun 9, 2026	10.90	10.90	10.90	10.90	10.88	-	1
Jun 8, 2026	11.20	11.20	10.90	10.90	10.88	-1.80%	241
Jun 5, 2026	11.10	11.10	11.10	11.10	11.08	-	1
Jun 3, 2026	11.30	11.30	11.10	11.10	11.08	-2.63%	6
Jun 2, 2026	11.30	11.50	11.20	11.40	11.38	0.88%	131
Jun 1, 2026	11.20	11.30	10.70	11.30	11.28	-	88
May 29, 2026	11.30	11.30	11.00	11.30	11.28	-	19
May 28, 2026	9.80	11.30	9.80	11.30	11.28	-	15
May 27, 2026	10.00	11.30	9.80	11.30	11.28	4.63%	284
May 26, 2026	12.60	12.60	10.10	10.80	10.78	-14.29%	2,257
May 25, 2026	11.00	13.10	8.90	12.60	12.58	17.76%	6,087
May 22, 2026	10.20	10.70	10.20	10.70	10.68	4.90%	28
May 21, 2026	10.20	10.20	10.20	10.20	10.18	0.99%	2
May 20, 2026	10.20	10.20	10.10	10.10	10.08	-	2
May 19, 2026	10.00	10.30	9.65	10.10	10.08	1.00%	29
May 18, 2026	10.20	10.20	9.90	10.00	9.98	2.04%	115
May 15, 2026	9.70	10.80	9.70	9.80	9.78	1.03%	738
May 8, 2026	9.65	9.70	9.65	9.70	9.68	1.04%	2
May 7, 2026	9.60	9.60	9.60	9.60	9.58	1.05%	20
May 6, 2026	9.50	9.50	9.50	9.50	9.48	1.60%	10
May 4, 2026	9.35	9.35	9.35	9.35	9.33	1.08%	1
Apr 28, 2026	9.50	9.50	9.25	9.25	9.23	-2.63%	50
Apr 24, 2026	9.30	9.80	9.30	9.50	9.48	-4.04%	26
Apr 23, 2026	9.90	9.90	9.90	9.90	9.88	-	2
Apr 22, 2026	9.90	9.90	9.90	9.90	9.88	-	2
Apr 21, 2026	9.90	9.90	9.90	9.90	9.88	4.21%	186
Apr 20, 2026	9.50	9.50	9.50	9.50	9.48	-	1
Apr 17, 2026	9.85	9.90	9.50	9.50	9.48	-3.55%	22
Apr 16, 2026	9.20	9.95	9.20	9.85	9.83	10.67%	414
Apr 15, 2026	8.80	8.90	8.80	8.90	8.88	1.71%	60
Apr 14, 2026	8.75	8.75	8.75	8.75	8.73	-	18
Apr 13, 2026	8.75	8.75	8.75	8.75	8.73	-0.57%	1
Apr 10, 2026	8.60	8.80	8.60	8.80	8.78	6.02%	16
Apr 9, 2026	8.70	8.70	8.30	8.30	8.29	-4.60%	26