Skip to main content
Digihost Technology Inc. (DGHI)
NASDAQ: DGHI · Real-Time Price · USD
1.770
-0.030 (-1.67%)
At close: Dec 20, 2024, 4:00 PM
1.779
+0.009 (0.51%)
After-hours: Dec 20, 2024, 5:21 PM EST

Digihost Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.791.901.751.771.77-1.67%144,252
Dec 19, 20242.012.101.751.801.80-7.22%238,248
Dec 18, 20241.852.231.831.941.946.01%1,022,652
Dec 17, 20241.821.891.751.831.83-0.54%199,676
Dec 16, 20241.851.921.731.841.846.36%273,888
Dec 13, 20241.921.971.561.731.73-8.95%1,295,653
Dec 12, 20241.901.971.831.901.90-2.06%98,908
Dec 11, 20241.791.971.741.941.9412.79%249,610
Dec 10, 20241.771.791.671.721.72-1.71%93,476
Dec 9, 20241.962.011.751.751.75-10.71%164,425
Dec 6, 20241.812.021.811.961.968.89%188,123
Dec 5, 20242.082.221.801.801.80-13.88%275,854
Dec 4, 20242.102.151.912.092.091.46%295,111
Dec 3, 20242.072.121.912.062.06-0.48%135,327
Dec 2, 20242.082.192.002.072.07-2.36%291,467
Nov 29, 20241.932.161.852.122.127.61%201,044
Nov 27, 20241.912.041.831.971.978.24%151,219
Nov 26, 20241.892.001.771.821.82-4.71%169,500
Nov 25, 20242.022.101.831.911.91-7.28%130,159
Nov 22, 20241.922.081.832.062.0610.75%190,177
Nov 21, 20242.132.131.811.861.86-8.37%258,917
Nov 20, 20241.952.161.952.032.034.10%301,734
Nov 19, 20241.872.021.711.951.9512.07%352,649
Nov 18, 20241.981.981.701.741.74-6.95%241,486
Nov 15, 20241.791.941.491.871.873.89%229,085
Nov 14, 20241.921.931.771.801.80-4.26%151,288
Nov 13, 20242.022.131.781.881.88-6.93%233,959
Nov 12, 20242.072.071.832.022.02-6.05%433,356
Nov 11, 20241.902.201.892.152.1516.85%480,430
Nov 8, 20241.832.001.821.841.840.55%268,937
Nov 7, 20241.701.901.601.831.835.17%423,936
Nov 6, 20241.651.781.631.741.7410.83%386,434
Nov 5, 20241.401.611.401.571.5713.77%201,656
Nov 4, 20241.421.471.321.381.38-4.83%117,197
Nov 1, 20241.581.621.421.451.45-8.81%188,839
Oct 31, 20241.761.761.261.591.59-7.02%498,953
Oct 30, 20241.751.791.651.711.71-5.00%214,602
Oct 29, 20241.701.861.611.801.809.09%599,610
Oct 28, 20241.491.701.461.651.6510.00%370,593
Oct 25, 20241.421.651.391.501.505.63%376,618
Oct 24, 20241.311.421.301.421.428.40%179,592
Oct 23, 20241.271.311.171.311.310.77%159,231
Oct 22, 20241.301.331.261.301.301.56%39,381
Oct 21, 20241.281.351.221.281.28-0.78%80,129
Oct 18, 20241.231.311.181.291.296.61%66,822
Oct 17, 20241.251.261.121.211.21-4.04%58,414
Oct 16, 20241.091.301.081.261.2617.85%218,706
Oct 15, 20241.051.121.051.071.07-112,271
Oct 14, 20241.041.101.021.071.075.94%86,938
Oct 11, 20241.001.050.991.011.012.02%62,514
Oct 10, 20240.971.030.960.990.99-1.49%19,270
Oct 9, 20241.011.040.981.011.01-1.47%124,085
Oct 8, 20241.041.081.001.021.02-4.67%61,500
Oct 7, 20241.091.121.011.071.07-0.93%58,150
Oct 4, 20241.101.131.081.081.08-0.92%57,527
Oct 3, 20241.111.151.091.091.09-0.91%59,792
Oct 2, 20241.161.181.101.101.10-5.17%55,349
Oct 1, 20241.161.231.101.161.161.75%48,040
Sep 30, 20241.191.251.141.141.14-10.24%150,973
Sep 27, 20241.181.271.121.271.279.48%27,254
Sep 26, 20241.111.181.111.161.164.50%42,792
Sep 25, 20241.141.141.111.111.11-3.48%22,437
Sep 24, 20241.091.191.051.151.154.55%63,885
Sep 23, 20241.141.181.101.101.10-4.35%60,934
Sep 20, 20241.201.231.111.151.15-3.36%54,338
Sep 19, 20241.271.271.171.191.191.71%91,503
Sep 18, 20241.181.241.151.171.17-2.09%17,756
Sep 17, 20241.141.221.141.201.203.91%25,268
Sep 16, 20241.161.181.101.151.15-2.54%56,166
Sep 13, 20241.181.231.161.181.18-1.67%52,822
Sep 12, 20241.201.241.181.201.203.45%24,982
Sep 11, 20241.171.201.141.161.16-0.85%38,246
Sep 10, 20241.251.251.141.171.17-2.50%30,152
Sep 9, 20241.131.211.131.201.209.09%76,676
Sep 6, 20241.121.161.091.101.10-0.90%40,307
Sep 5, 20241.211.221.101.111.11-5.13%60,287
Sep 4, 20241.271.271.141.171.17-0.85%38,243
Sep 3, 20241.271.271.101.181.18-6.35%63,093
Aug 30, 20241.341.341.241.261.26-4.55%20,030
Aug 29, 20241.341.361.281.321.32-1.49%36,527
Aug 28, 20241.391.391.301.341.34-2.90%64,749
Aug 27, 20241.431.431.351.381.38-4.17%49,761
Aug 26, 20241.431.521.401.441.44-0.69%83,406
Aug 23, 20241.281.481.281.451.4516.00%127,731
Aug 22, 20241.241.281.201.251.250.81%31,563
Aug 21, 20241.121.281.121.241.2410.71%150,324
Aug 20, 20241.131.191.101.121.120.90%52,769
Aug 19, 20241.121.141.081.111.11-0.89%34,114
Aug 16, 20241.081.181.081.121.12-3.86%38,395
Aug 15, 20241.131.291.101.171.173.10%25,639
Aug 14, 20241.131.341.121.131.13-6.61%32,567
Aug 13, 20241.111.241.091.211.219.01%79,439
Aug 12, 20241.111.151.071.111.110.45%65,333
Aug 9, 20241.151.151.101.111.11-2.64%25,168
Aug 8, 20241.031.161.031.141.149.13%79,404
Aug 7, 20241.191.251.011.041.04-5.45%80,848
Aug 6, 20241.051.171.051.101.108.91%82,114
Aug 5, 20241.021.090.841.011.01-17.89%183,292
Aug 2, 20241.251.311.141.231.23-5.38%57,778
Aug 1, 20241.351.381.251.301.30-3.70%84,881