Skip to main content
Digihost Technology Inc. (DGHI)
NASDAQ: DGHI · Real-Time Price · USD
1.270
+0.110 (9.48%)
Sep 27, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20241.341.411.311.351.350.75%64,188
Jul 30, 20241.381.411.321.341.34-2.19%37,527
Jul 29, 20241.481.521.351.371.37-2.84%57,128
Jul 26, 20241.361.441.361.411.415.22%71,647
Jul 25, 20241.321.391.301.341.34-2.19%26,517
Jul 24, 20241.401.411.371.371.37-1.79%38,471
Jul 23, 20241.421.491.381.401.40-2.45%61,221
Jul 22, 20241.461.541.411.431.43-1.38%91,448
Jul 19, 20241.361.531.331.451.455.07%149,441
Jul 18, 20241.491.561.361.381.38-7.38%87,422
Jul 17, 20241.581.701.331.491.49-1.97%261,799
Jul 16, 20241.441.591.441.521.523.40%139,226
Jul 15, 20241.381.551.351.471.478.09%299,917
Jul 12, 20241.311.391.311.361.363.03%43,318
Jul 11, 20241.371.391.301.321.32-0.75%24,859
Jul 10, 20241.271.421.261.331.334.72%125,881
Jul 9, 20241.291.341.271.271.27-3.05%49,753
Jul 8, 20241.341.391.301.311.31-3.32%51,658
Jul 5, 20241.301.391.261.361.36-0.37%136,960
Jul 3, 20241.351.421.351.361.36-2.16%49,115
Jul 2, 20241.381.471.291.391.392.96%191,261
Jul 1, 20241.281.401.281.351.355.47%59,672
Jun 28, 20241.491.491.281.281.28-11.11%209,270
Jun 27, 20241.301.461.271.441.4411.63%141,291
Jun 26, 20241.321.381.271.291.29-3.01%105,020
Jun 25, 20241.261.381.261.331.335.56%53,815
Jun 24, 20241.331.371.241.261.26-5.97%82,205
Jun 21, 20241.391.401.321.341.34-4.96%63,238
Jun 20, 20241.451.451.371.411.41-119,983
Jun 18, 20241.451.491.401.411.41-4.73%72,964
Jun 17, 20241.321.481.321.481.4811.28%173,082
Jun 14, 20241.421.601.331.331.33-6.99%81,652
Jun 13, 20241.451.481.361.431.432.88%113,502
Jun 12, 20241.321.511.321.391.395.30%138,527
Jun 11, 20241.341.391.291.321.32-159,532
Jun 10, 20241.281.321.271.321.32-0.75%30,063
Jun 7, 20241.321.371.271.331.33-41,131
Jun 6, 20241.301.401.261.331.332.31%91,623
Jun 5, 20241.351.351.241.301.30-0.76%32,587
Jun 4, 20241.281.311.231.311.315.65%75,722
Jun 3, 20241.301.341.241.241.24-6.06%63,967
May 31, 20241.251.331.251.321.323.94%27,311
May 30, 20241.321.321.261.271.27-4.51%28,086
May 29, 20241.291.351.281.331.33-0.75%47,782
May 28, 20241.281.361.281.341.343.08%38,721
May 24, 20241.351.361.271.301.30-4.41%57,959
May 23, 20241.361.371.301.361.361.49%32,010
May 22, 20241.421.461.321.341.34-6.94%102,787
May 21, 20241.421.481.401.441.44-2.70%41,205
May 20, 20241.421.551.411.481.484.23%61,802
May 17, 20241.451.471.401.421.420.71%24,247
May 16, 20241.491.491.381.411.41-2.76%46,225
May 15, 20241.291.451.291.451.459.85%38,272
May 14, 20241.531.531.321.321.32-0.75%24,710
May 13, 20241.351.501.301.331.33-1.48%20,747
May 10, 20241.461.511.271.351.35-4.93%59,523
May 9, 20241.481.511.381.421.42-2.07%19,200
May 8, 20241.411.591.401.451.45-1.36%53,343
May 7, 20241.521.521.441.471.47-7.55%39,652