DG-Net Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.00	11.00	11.00	11.00	11.00	-	10
Jul 23, 2026	11.00	11.00	11.00	11.00	11.00	-	1
Jul 22, 2026	11.90	11.90	11.00	11.00	11.00	-9.09%	124
Jul 21, 2026	12.10	12.10	12.10	12.10	12.10	-1.63%	1
Jul 20, 2026	12.10	12.30	12.10	12.30	12.30	4.24%	62
Jul 15, 2026	12.30	12.30	11.80	11.80	11.80	-5.60%	212
Jul 14, 2026	12.50	12.50	12.30	12.50	12.50	-	103
Jul 13, 2026	12.30	12.50	12.30	12.50	12.50	1.63%	53
Jul 10, 2026	12.90	12.90	12.30	12.30	12.30	-4.65%	74
Jul 9, 2026	12.90	12.90	12.90	12.90	12.90	-	1
Jul 8, 2026	12.90	12.90	12.90	12.90	12.90	-0.77%	81
Jul 7, 2026	13.00	13.00	13.00	13.00	13.00	1.56%	1
Jul 6, 2026	12.80	12.80	12.30	12.80	12.80	-0.78%	37
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