Digihost Technology Inc. (DGHI)
NASDAQ: DGHI · Real-Time Price · USD
1.860
-0.170 (-8.37%)
At close: Nov 21, 2024, 4:00 PM
1.880
+0.020 (1.08%)
After-hours: Nov 21, 2024, 5:55 PM EST
Digihost Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 2.13 | 2.13 | 1.81 | 1.86 | 1.86 | -8.37% | 257,337 |
| Nov 20, 2024 | 1.95 | 2.16 | 1.95 | 2.03 | 2.03 | 4.10% | 301,734 |
| Nov 19, 2024 | 1.87 | 2.02 | 1.71 | 1.95 | 1.95 | 12.07% | 352,649 |
| Nov 18, 2024 | 1.98 | 1.98 | 1.70 | 1.74 | 1.74 | -6.95% | 241,486 |
| Nov 15, 2024 | 1.79 | 1.94 | 1.49 | 1.87 | 1.87 | 3.89% | 229,085 |
| Nov 14, 2024 | 1.92 | 1.93 | 1.77 | 1.80 | 1.80 | -4.26% | 151,288 |
| Nov 13, 2024 | 2.02 | 2.13 | 1.78 | 1.88 | 1.88 | -6.93% | 233,959 |
| Nov 12, 2024 | 2.07 | 2.07 | 1.83 | 2.02 | 2.02 | -6.05% | 433,356 |
| Nov 11, 2024 | 1.90 | 2.20 | 1.89 | 2.15 | 2.15 | 16.85% | 480,430 |
| Nov 8, 2024 | 1.83 | 2.00 | 1.82 | 1.84 | 1.84 | 0.55% | 268,937 |
| Nov 7, 2024 | 1.70 | 1.90 | 1.60 | 1.83 | 1.83 | 5.17% | 423,936 |
| Nov 6, 2024 | 1.65 | 1.78 | 1.63 | 1.74 | 1.74 | 10.83% | 386,434 |
| Nov 5, 2024 | 1.40 | 1.61 | 1.40 | 1.57 | 1.57 | 13.77% | 201,656 |
| Nov 4, 2024 | 1.42 | 1.47 | 1.32 | 1.38 | 1.38 | -4.83% | 117,197 |
| Nov 1, 2024 | 1.58 | 1.62 | 1.42 | 1.45 | 1.45 | -8.81% | 188,839 |
| Oct 31, 2024 | 1.76 | 1.76 | 1.26 | 1.59 | 1.59 | -7.02% | 498,953 |
| Oct 30, 2024 | 1.75 | 1.79 | 1.65 | 1.71 | 1.71 | -5.00% | 214,602 |
| Oct 29, 2024 | 1.70 | 1.86 | 1.61 | 1.80 | 1.80 | 9.09% | 599,610 |
| Oct 28, 2024 | 1.49 | 1.70 | 1.46 | 1.65 | 1.65 | 10.00% | 370,593 |
| Oct 25, 2024 | 1.42 | 1.65 | 1.39 | 1.50 | 1.50 | 5.63% | 376,618 |
| Oct 24, 2024 | 1.31 | 1.42 | 1.30 | 1.42 | 1.42 | 8.40% | 179,592 |
| Oct 23, 2024 | 1.27 | 1.31 | 1.17 | 1.31 | 1.31 | 0.77% | 159,231 |
| Oct 22, 2024 | 1.30 | 1.33 | 1.26 | 1.30 | 1.30 | 1.56% | 39,381 |
| Oct 21, 2024 | 1.28 | 1.35 | 1.22 | 1.28 | 1.28 | -0.78% | 80,129 |
| Oct 18, 2024 | 1.23 | 1.31 | 1.18 | 1.29 | 1.29 | 6.61% | 66,822 |
| Oct 17, 2024 | 1.25 | 1.26 | 1.12 | 1.21 | 1.21 | -4.04% | 58,414 |
| Oct 16, 2024 | 1.09 | 1.30 | 1.08 | 1.26 | 1.26 | 17.85% | 218,706 |
| Oct 15, 2024 | 1.05 | 1.12 | 1.05 | 1.07 | 1.07 | - | 112,271 |
| Oct 14, 2024 | 1.04 | 1.10 | 1.02 | 1.07 | 1.07 | 5.94% | 86,938 |
| Oct 11, 2024 | 1.00 | 1.05 | 0.99 | 1.01 | 1.01 | 2.02% | 62,514 |
| Oct 10, 2024 | 0.97 | 1.03 | 0.96 | 0.99 | 0.99 | -1.49% | 19,270 |
| Oct 9, 2024 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | -1.47% | 124,085 |
| Oct 8, 2024 | 1.04 | 1.08 | 1.00 | 1.02 | 1.02 | -4.67% | 61,500 |
| Oct 7, 2024 | 1.09 | 1.12 | 1.01 | 1.07 | 1.07 | -0.93% | 58,150 |
| Oct 4, 2024 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -0.92% | 57,527 |
| Oct 3, 2024 | 1.11 | 1.15 | 1.09 | 1.09 | 1.09 | -0.91% | 59,792 |
| Oct 2, 2024 | 1.16 | 1.18 | 1.10 | 1.10 | 1.10 | -5.17% | 55,349 |
| Oct 1, 2024 | 1.16 | 1.23 | 1.10 | 1.16 | 1.16 | 1.75% | 48,040 |
| Sep 30, 2024 | 1.19 | 1.25 | 1.14 | 1.14 | 1.14 | -10.24% | 150,973 |
| Sep 27, 2024 | 1.18 | 1.27 | 1.12 | 1.27 | 1.27 | 9.48% | 27,254 |
| Sep 26, 2024 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 4.50% | 42,792 |
| Sep 25, 2024 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 22,437 |
| Sep 24, 2024 | 1.09 | 1.19 | 1.05 | 1.15 | 1.15 | 4.55% | 63,885 |
| Sep 23, 2024 | 1.14 | 1.18 | 1.10 | 1.10 | 1.10 | -4.35% | 60,934 |
| Sep 20, 2024 | 1.20 | 1.23 | 1.11 | 1.15 | 1.15 | -3.36% | 54,338 |
| Sep 19, 2024 | 1.27 | 1.27 | 1.17 | 1.19 | 1.19 | 1.71% | 91,503 |
| Sep 18, 2024 | 1.18 | 1.24 | 1.15 | 1.17 | 1.17 | -2.09% | 17,756 |
| Sep 17, 2024 | 1.14 | 1.22 | 1.14 | 1.20 | 1.20 | 3.91% | 25,268 |
| Sep 16, 2024 | 1.16 | 1.18 | 1.10 | 1.15 | 1.15 | -2.54% | 56,166 |
| Sep 13, 2024 | 1.18 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 52,822 |
| Sep 12, 2024 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | 3.45% | 24,982 |
| Sep 11, 2024 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 38,246 |
| Sep 10, 2024 | 1.25 | 1.25 | 1.14 | 1.17 | 1.17 | -2.50% | 30,152 |
| Sep 9, 2024 | 1.13 | 1.21 | 1.13 | 1.20 | 1.20 | 9.09% | 76,676 |
| Sep 6, 2024 | 1.12 | 1.16 | 1.09 | 1.10 | 1.10 | -0.90% | 40,307 |
| Sep 5, 2024 | 1.21 | 1.22 | 1.10 | 1.11 | 1.11 | -5.13% | 60,287 |
| Sep 4, 2024 | 1.27 | 1.27 | 1.14 | 1.17 | 1.17 | -0.85% | 38,243 |
| Sep 3, 2024 | 1.27 | 1.27 | 1.10 | 1.18 | 1.18 | -6.35% | 63,093 |
| Aug 30, 2024 | 1.34 | 1.34 | 1.24 | 1.26 | 1.26 | -4.55% | 20,030 |
| Aug 29, 2024 | 1.34 | 1.36 | 1.28 | 1.32 | 1.32 | -1.49% | 36,527 |
| Aug 28, 2024 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -2.90% | 64,749 |
| Aug 27, 2024 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -4.17% | 49,761 |
| Aug 26, 2024 | 1.43 | 1.52 | 1.40 | 1.44 | 1.44 | -0.69% | 83,406 |
| Aug 23, 2024 | 1.28 | 1.48 | 1.28 | 1.45 | 1.45 | 16.00% | 127,731 |
| Aug 22, 2024 | 1.24 | 1.28 | 1.20 | 1.25 | 1.25 | 0.81% | 31,563 |
| Aug 21, 2024 | 1.12 | 1.28 | 1.12 | 1.24 | 1.24 | 10.71% | 150,324 |
| Aug 20, 2024 | 1.13 | 1.19 | 1.10 | 1.12 | 1.12 | 0.90% | 52,769 |
| Aug 19, 2024 | 1.12 | 1.14 | 1.08 | 1.11 | 1.11 | -0.89% | 34,114 |
| Aug 16, 2024 | 1.08 | 1.18 | 1.08 | 1.12 | 1.12 | -3.86% | 38,395 |
| Aug 15, 2024 | 1.13 | 1.29 | 1.10 | 1.17 | 1.17 | 3.10% | 25,639 |
| Aug 14, 2024 | 1.13 | 1.34 | 1.12 | 1.13 | 1.13 | -6.61% | 32,567 |
| Aug 13, 2024 | 1.11 | 1.24 | 1.09 | 1.21 | 1.21 | 9.01% | 79,439 |
| Aug 12, 2024 | 1.11 | 1.15 | 1.07 | 1.11 | 1.11 | 0.45% | 65,333 |
| Aug 9, 2024 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -2.64% | 25,168 |
| Aug 8, 2024 | 1.03 | 1.16 | 1.03 | 1.14 | 1.14 | 9.13% | 79,404 |
| Aug 7, 2024 | 1.19 | 1.25 | 1.01 | 1.04 | 1.04 | -5.45% | 80,848 |
| Aug 6, 2024 | 1.05 | 1.17 | 1.05 | 1.10 | 1.10 | 8.91% | 82,114 |
| Aug 5, 2024 | 1.02 | 1.09 | 0.84 | 1.01 | 1.01 | -17.89% | 183,292 |
| Aug 2, 2024 | 1.25 | 1.31 | 1.14 | 1.23 | 1.23 | -5.38% | 57,778 |
| Aug 1, 2024 | 1.35 | 1.38 | 1.25 | 1.30 | 1.30 | -3.70% | 84,881 |
| Jul 31, 2024 | 1.34 | 1.41 | 1.31 | 1.35 | 1.35 | 0.75% | 64,188 |
| Jul 30, 2024 | 1.38 | 1.41 | 1.32 | 1.34 | 1.34 | -2.19% | 37,527 |
| Jul 29, 2024 | 1.48 | 1.52 | 1.35 | 1.37 | 1.37 | -2.84% | 57,128 |
| Jul 26, 2024 | 1.36 | 1.44 | 1.36 | 1.41 | 1.41 | 5.22% | 71,647 |
| Jul 25, 2024 | 1.32 | 1.39 | 1.30 | 1.34 | 1.34 | -2.19% | 26,517 |
| Jul 24, 2024 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -1.79% | 38,471 |
| Jul 23, 2024 | 1.42 | 1.49 | 1.38 | 1.40 | 1.40 | -2.45% | 61,221 |
| Jul 22, 2024 | 1.46 | 1.54 | 1.41 | 1.43 | 1.43 | -1.38% | 91,448 |
| Jul 19, 2024 | 1.36 | 1.53 | 1.33 | 1.45 | 1.45 | 5.07% | 149,441 |
| Jul 18, 2024 | 1.49 | 1.56 | 1.36 | 1.38 | 1.38 | -7.38% | 87,422 |
| Jul 17, 2024 | 1.58 | 1.70 | 1.33 | 1.49 | 1.49 | -1.97% | 261,799 |
| Jul 16, 2024 | 1.44 | 1.59 | 1.44 | 1.52 | 1.52 | 3.40% | 139,226 |
| Jul 15, 2024 | 1.38 | 1.55 | 1.35 | 1.47 | 1.47 | 8.09% | 299,917 |
| Jul 12, 2024 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 3.03% | 43,318 |
| Jul 11, 2024 | 1.37 | 1.39 | 1.30 | 1.32 | 1.32 | -0.75% | 24,859 |
| Jul 10, 2024 | 1.27 | 1.42 | 1.26 | 1.33 | 1.33 | 4.72% | 125,881 |
| Jul 9, 2024 | 1.29 | 1.34 | 1.27 | 1.27 | 1.27 | -3.05% | 49,753 |
| Jul 8, 2024 | 1.34 | 1.39 | 1.30 | 1.31 | 1.31 | -3.32% | 51,658 |
| Jul 5, 2024 | 1.30 | 1.39 | 1.26 | 1.36 | 1.36 | -0.37% | 136,960 |
| Jul 3, 2024 | 1.35 | 1.42 | 1.35 | 1.36 | 1.36 | -2.16% | 49,115 |